XNAS
Datos históricos de Esquire Financial Holdings, Inc.
Esquire Financial Holdings, Inc. · ESQ
$118.57
▼ -0.05 (-0.04%)
Última operación · 10/10/2026, 17:18:33 UTC
- Variación en el periodo
- +18.71%
- Máximo
- US$134.82
- 13 de enero de 2026
- Mínimo
- US$92.10
- 31 de octubre de 2025
- Volumen medio diario
- 0.11 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 | 117.88 | 119.25 | 117.25 | 118.57 | +0.43% | 84,509.402 |
| 8 oct 2026 | 115.80 | 118.18 | 115.14 | 118.06 | +2.04% | 116,412.611 |
| 7 oct 2026 | 115.21 | 116.58 | 113.53 | 115.70 | −0.64% | 148,863.268 |
| 6 oct 2026 | 118.74 | 120.48 | 116.44 | 116.44 | −1.34% | 149,619.669 |
| 5 oct 2026 | 119.92 | 120.24 | 117.83 | 118.02 | −1.58% | 165,318.556 |
| 2 oct 2026 | 119.16 | 121.95 | 118.75 | 119.92 | +1.46% | 129,923.984 |
| 1 oct 2026 | 116.41 | 118.69 | 114.55 | 118.19 | +1.56% | 142,707.627 |
| 30 sep 2026 | 118.38 | 120.06 | 116.27 | 116.37 | −1.23% | 169,391.269 |
| 29 sep 2026 | 119.60 | 121.10 | 117.22 | 117.82 | −1.56% | 121,023.458 |
| 28 sep 2026 | 121.70 | 122.23 | 119.49 | 119.69 | −2.12% | 122,403.766 |
| 25 sep 2026 | 124.14 | 126.16 | 122.16 | 122.28 | −0.72% | 125,347.319 |
| 24 sep 2026 | 121.99 | 124.42 | 121.70 | 123.17 | +1.49% | 163,072.573 |
| 23 sep 2026 | 121.05 | 122.43 | 120.29 | 121.36 | +0.26% | 117,810.25 |
| 22 sep 2026 | 122.26 | 123.63 | 120.56 | 121.05 | −0.83% | 163,256.795 |
| 21 sep 2026 | 123.19 | 125.50 | 121.83 | 122.06 | −0.93% | 232,268.305 |
| 18 sep 2026 | 123.66 | 125.65 | 122.19 | 123.20 | −0.37% | 818,026.648 |
| 17 sep 2026 | 122.37 | 124.55 | 121.85 | 123.66 | +2.10% | 318,043.621 |
| 16 sep 2026 | 121.20 | 122.20 | 119.14 | 121.12 | −0.51% | 336,941.151 |
| 15 sep 2026 | 119.78 | 121.83 | 119.50 | 121.74 | +1.17% | 185,599.974 |
| 14 sep 2026 | 119.29 | 121.97 | 118.77 | 120.33 | +0.39% | 281,505.876 |
| 11 sep 2026 | 120.87 | 121.00 | 119.00 | 119.86 | +0.61% | 192,350.116 |
| 10 sep 2026 | 117.64 | 119.25 | 116.66 | 119.13 | +1.37% | 132,590.363 |
| 9 sep 2026 | 116.59 | 118.02 | 115.63 | 117.52 | −0.64% | 200,442.711 |
| 8 sep 2026 | 119.40 | 121.20 | 118.25 | 118.28 | −0.57% | 153,548.212 |
| 4 sep 2026 | 119.74 | 120.70 | 116.61 | 118.96 | −1.88% | 162,446.469 |
| 3 sep 2026 | 115.38 | 121.98 | 115.38 | 121.24 | +5.91% | 207,064.038 |
| 2 sep 2026 | 112.36 | 114.93 | 112.27 | 114.47 | +2.61% | 191,238.593 |
| 1 sep 2026 | 111.72 | 112.49 | 110.28 | 111.56 | −0.14% | 107,912.393 |
| 31 ago 2026 | 112.23 | 113.17 | 111.00 | 111.72 | −0.56% | 139,151.914 |
| 28 ago 2026 | 114.58 | 115.00 | 112.06 | 112.35 | −1.55% | 101,589.714 |
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.