XASE
Datos históricos de Espey Mfg. & Electronics Corp.
Espey Mfg. & Electronics Corp. · ESP
$59.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:35 UTC
- Variación en el periodo
- +57.02%
- Máximo
- US$74.77
- 13 de mayo de 2026
- Mínimo
- US$36.00
- 17 de octubre de 2025
- Volumen medio diario
- 0.03 M
Del 10 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 | 59.86 | 60.94 | 59.69 | 59.95 | +0.59% | 18,627.835 |
| 8 oct 2026 | 60.99 | 61.53 | 59.57 | 59.60 | −1.99% | 24,321.532 |
| 7 oct 2026 | 62.02 | 62.37 | 60.72 | 60.81 | −2.39% | 29,794.977 |
| 6 oct 2026 | 62.04 | 64.72 | 61.66 | 62.30 | +0.63% | 79,614.338 |
| 5 oct 2026 | 63.14 | 63.58 | 61.40 | 61.91 | −2.09% | 45,100.83 |
| 2 oct 2026 | 62.91 | 63.67 | 61.69 | 63.23 | +1.56% | 52,400.749 |
| 1 oct 2026 | 62.00 | 63.59 | 61.03 | 62.26 | +1.30% | 70,873.15 |
| 30 sep 2026 | 64.71 | 64.72 | 61.46 | 61.46 | −4.92% | 27,177.818 |
| 29 sep 2026 | 66.03 | 66.90 | 64.37 | 64.64 | −1.34% | 36,107.3 |
| 28 sep 2026 | 65.63 | 66.48 | 65.00 | 65.52 | −0.17% | 33,960.113 |
| 25 sep 2026 | 64.53 | 66.81 | 63.97 | 65.63 | +3.76% | 58,237.002 |
| 24 sep 2026 | 62.48 | 66.10 | 61.56 | 63.25 | +0.65% | 82,503.024 |
| 23 sep 2026 | 65.00 | 65.00 | 59.43 | 62.84 | −2.27% | 86,731.135 |
| 22 sep 2026 | 64.30 | 65.98 | 63.71 | 64.30 | +0.96% | 30,312.119 |
| 21 sep 2026 | 64.40 | 65.94 | 63.56 | 63.69 | −1.56% | 20,552.856 |
| 18 sep 2026 | 63.47 | 65.97 | 62.51 | 64.70 | −0.61% | 89,542.351 |
| 17 sep 2026 | 63.87 | 65.10 | 63.20 | 65.10 | +3.04% | 22,014.566 |
| 16 sep 2026 | 64.00 | 64.94 | 62.79 | 63.18 | −1.00% | 36,258.644 |
| 15 sep 2026 | 64.07 | 64.50 | 63.26 | 63.82 | +0.31% | 19,205.09 |
| 14 sep 2026 | 63.06 | 64.65 | 63.06 | 63.62 | −0.11% | 22,671.065 |
| 11 sep 2026 | 63.75 | 64.96 | 63.36 | 63.69 | +1.10% | 13,991.852 |
| 10 sep 2026 | 62.59 | 63.97 | 62.47 | 63.00 | +1.43% | 21,998.707 |
| 9 sep 2026 | 63.00 | 63.46 | 62.11 | 62.11 | −1.55% | 37,942.128 |
| 8 sep 2026 | 63.63 | 64.34 | 63.09 | 63.09 | −0.41% | 13,343.634 |
| 4 sep 2026 | 62.54 | 63.76 | 62.54 | 63.35 | +1.26% | 21,868.252 |
| 3 sep 2026 | 62.45 | 62.79 | 61.82 | 62.56 | +0.90% | 15,468.723 |
| 2 sep 2026 | 62.22 | 62.70 | 62.00 | 62.00 | −0.35% | 25,274.798 |
| 1 sep 2026 | 62.50 | 62.75 | 61.77 | 62.22 | −0.62% | 25,692.68 |
| 31 ago 2026 | 62.21 | 62.85 | 61.72 | 62.61 | +0.68% | 38,362.48 |
| 28 ago 2026 | 63.51 | 64.50 | 62.19 | 62.19 | −1.77% | 19,072.896 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.