XNAS
Datos históricos de Energy Services of America Corporation
Energy Services of America Corporation · ESOA
$10.41
▲ +0.01 (+0.05%)
Última operación · 10/10/2026, 22:37:27 UTC
- Variación en el periodo
- +4.52%
- Máximo
- US$19.94
- 13 de mayo de 2026
- Mínimo
- US$7.84
- 22 de diciembre de 2025
- Volumen medio diario
- 0.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.45 | 10.55 | 10.33 | 10.40 | −0.57% | 41,588.847 |
| 8 oct 2026 | 10.52 | 10.58 | 10.29 | 10.46 | +0.19% | 68,039.02 |
| 7 oct 2026 | 11.16 | 11.17 | 10.24 | 10.44 | −7.69% | 159,838.706 |
| 6 oct 2026 | 11.06 | 11.33 | 11.06 | 11.31 | +2.82% | 171,004.454 |
| 5 oct 2026 | 11.00 | 11.08 | 10.86 | 11.00 | −0.09% | 69,393.456 |
| 2 oct 2026 | 11.13 | 11.21 | 10.90 | 11.01 | +0.46% | 96,853.658 |
| 1 oct 2026 | 11.12 | 11.12 | 10.86 | 10.96 | −1.70% | 103,037.251 |
| 30 sep 2026 | 10.98 | 11.23 | 10.91 | 11.15 | +1.04% | 71,396.998 |
| 29 sep 2026 | 11.06 | 11.18 | 10.86 | 11.04 | −0.85% | 69,195.839 |
| 28 sep 2026 | 11.11 | 11.30 | 11.03 | 11.13 | +0.09% | 113,378.036 |
| 25 sep 2026 | 11.09 | 11.42 | 11.03 | 11.12 | +0.27% | 160,953.595 |
| 24 sep 2026 | 10.95 | 11.31 | 10.95 | 11.09 | +2.69% | 111,311.654 |
| 23 sep 2026 | 10.78 | 10.85 | 10.65 | 10.80 | −0.28% | 68,308.886 |
| 22 sep 2026 | 10.92 | 10.99 | 10.78 | 10.83 | 0.00% | 87,855.039 |
| 21 sep 2026 | 10.85 | 10.95 | 10.65 | 10.83 | +0.56% | 106,587.99 |
| 18 sep 2026 | 10.88 | 10.98 | 10.70 | 10.77 | −1.01% | 215,371.071 |
| 17 sep 2026 | 11.17 | 11.29 | 10.85 | 10.88 | −1.89% | 93,768.32 |
| 16 sep 2026 | 11.23 | 11.28 | 10.97 | 11.09 | −0.45% | 138,481.899 |
| 15 sep 2026 | 11.17 | 11.41 | 11.10 | 11.14 | −0.54% | 93,956.232 |
| 14 sep 2026 | 11.25 | 11.28 | 11.07 | 11.20 | −1.58% | 117,098.19 |
| 11 sep 2026 | 11.54 | 11.56 | 11.35 | 11.38 | −0.09% | 94,967.062 |
| 10 sep 2026 | 11.62 | 11.83 | 11.36 | 11.39 | −2.82% | 78,246.126 |
| 9 sep 2026 | 12.00 | 12.00 | 11.57 | 11.72 | −2.09% | 151,503.823 |
| 8 sep 2026 | 11.84 | 12.15 | 11.84 | 11.97 | +1.53% | 98,861.352 |
| 4 sep 2026 | 11.29 | 11.85 | 11.22 | 11.79 | +4.43% | 100,077.178 |
| 3 sep 2026 | 11.72 | 11.72 | 11.26 | 11.29 | −2.92% | 90,130.224 |
| 2 sep 2026 | 11.28 | 11.77 | 11.23 | 11.63 | +3.29% | 176,100.525 |
| 1 sep 2026 | 11.66 | 11.66 | 11.17 | 11.26 | −3.35% | 105,950.745 |
| 31 ago 2026 | 11.60 | 11.75 | 11.53 | 11.65 | +1.30% | 160,065.339 |
| 28 ago 2026 | 11.56 | 11.72 | 11.36 | 11.50 | −1.54% | 231,111.307 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.