XNYS
Datos históricos de Eagle Materials Inc.
Eagle Materials Inc. · EXP
$164.70
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:05:30 UTC
- Variación en el periodo
- −28.27%
- Máximo
- US$245.53
- 25 de junio de 2026
- Mínimo
- US$164.09
- 9 de octubre de 2026
- Volumen medio diario
- 0.45 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 | 166.14 | 166.30 | 164.09 | 164.70 | −1.55% | 368,123.447 |
| 8 oct 2026 | 165.44 | 167.71 | 164.47 | 167.30 | −0.12% | 410,365.841 |
| 7 oct 2026 | 169.46 | 169.50 | 165.30 | 167.50 | −2.36% | 614,728.925 |
| 6 oct 2026 | 172.41 | 173.16 | 170.53 | 171.54 | +1.01% | 429,474.529 |
| 5 oct 2026 | 169.68 | 171.36 | 168.63 | 169.82 | −0.90% | 435,150.291 |
| 2 oct 2026 | 175.13 | 175.83 | 170.92 | 171.36 | −0.99% | 379,032.209 |
| 1 oct 2026 | 169.97 | 173.47 | 167.32 | 173.07 | +1.20% | 420,575.337 |
| 30 sep 2026 | 174.43 | 174.46 | 170.46 | 171.02 | −1.47% | 489,823.753 |
| 29 sep 2026 | 176.61 | 177.21 | 172.02 | 173.58 | −1.30% | 626,169.652 |
| 28 sep 2026 | 179.51 | 179.67 | 174.73 | 175.87 | −1.47% | 431,055.855 |
| 25 sep 2026 | 177.27 | 181.15 | 176.80 | 178.49 | +0.60% | 418,534.924 |
| 24 sep 2026 | 178.95 | 180.71 | 176.14 | 177.43 | −0.51% | 476,826.78 |
| 23 sep 2026 | 181.13 | 182.72 | 178.10 | 178.34 | −2.63% | 458,794.877 |
| 22 sep 2026 | 181.97 | 183.87 | 179.51 | 183.16 | +2.24% | 555,994.975 |
| 21 sep 2026 | 178.21 | 180.51 | 176.49 | 179.14 | +1.31% | 388,760.837 |
| 18 sep 2026 | 176.41 | 178.44 | 175.78 | 176.82 | −0.52% | 922,003.08 |
| 17 sep 2026 | 182.77 | 182.77 | 177.41 | 177.74 | −0.95% | 351,200.105 |
| 16 sep 2026 | 181.51 | 184.52 | 177.95 | 179.44 | −1.57% | 394,393.742 |
| 15 sep 2026 | 182.45 | 184.34 | 181.13 | 182.31 | −0.20% | 579,549.108 |
| 14 sep 2026 | 181.96 | 184.84 | 181.91 | 182.67 | −1.32% | 378,810.409 |
| 11 sep 2026 | 187.00 | 188.29 | 184.74 | 185.12 | +0.73% | 467,055.906 |
| 10 sep 2026 | 184.96 | 188.34 | 182.00 | 183.77 | −1.69% | 477,550.14 |
| 9 sep 2026 | 187.74 | 189.69 | 185.37 | 186.92 | −1.92% | 481,337.065 |
| 8 sep 2026 | 193.38 | 195.12 | 189.75 | 190.58 | −2.01% | 358,556.243 |
| 4 sep 2026 | 193.15 | 195.66 | 192.54 | 194.48 | +0.46% | 244,463.765 |
| 3 sep 2026 | 197.00 | 198.17 | 191.81 | 193.58 | −0.55% | 342,827.051 |
| 2 sep 2026 | 191.21 | 196.45 | 191.21 | 194.66 | +1.63% | 309,010.143 |
| 1 sep 2026 | 192.60 | 194.26 | 190.40 | 191.53 | −1.41% | 524,279.355 |
| 31 ago 2026 | 195.77 | 199.77 | 193.31 | 194.26 | −1.67% | 306,786.121 |
| 28 ago 2026 | 198.88 | 201.94 | 195.80 | 197.56 | −0.08% | 289,440.943 |
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.