XNYS
Datos históricos de EnPro Industries, Inc.
EnPro Industries, Inc. · NPO
$311.45
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:45:42 UTC
- Variación en el periodo
- +41.11%
- Máximo
- US$390.42
- 22 de junio de 2026
- Mínimo
- US$202.00
- 18 de noviembre de 2025
- Volumen medio diario
- 0.22 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 | 309.91 | 314.68 | 303.92 | 311.45 | +1.23% | 99,037.191 |
| 8 oct 2026 | 315.44 | 316.56 | 305.77 | 307.68 | −3.15% | 166,249.109 |
| 7 oct 2026 | 325.07 | 326.63 | 313.88 | 317.68 | −4.33% | 167,288.387 |
| 6 oct 2026 | 335.89 | 335.89 | 328.67 | 332.06 | −0.24% | 176,195.852 |
| 5 oct 2026 | 331.26 | 339.12 | 326.59 | 332.86 | +0.09% | 293,911.566 |
| 2 oct 2026 | 322.22 | 337.83 | 322.22 | 332.56 | +5.27% | 237,349.742 |
| 1 oct 2026 | 304.85 | 316.88 | 302.21 | 315.91 | +3.15% | 130,023.428 |
| 30 sep 2026 | 309.46 | 309.46 | 303.95 | 306.26 | −0.47% | 174,364.247 |
| 29 sep 2026 | 310.11 | 312.27 | 304.45 | 307.72 | +0.09% | 116,492.502 |
| 28 sep 2026 | 310.52 | 312.99 | 303.99 | 307.44 | −1.28% | 166,430.184 |
| 25 sep 2026 | 313.57 | 316.38 | 306.38 | 311.43 | +0.08% | 182,478.42 |
| 24 sep 2026 | 301.83 | 311.98 | 298.39 | 311.19 | +1.88% | 159,544.222 |
| 23 sep 2026 | 297.87 | 308.10 | 296.41 | 305.46 | +1.56% | 105,338.29 |
| 22 sep 2026 | 294.63 | 303.03 | 294.63 | 300.76 | +1.54% | 169,219.898 |
| 21 sep 2026 | 295.16 | 298.66 | 291.89 | 296.19 | +1.26% | 170,388.474 |
| 18 sep 2026 | 292.61 | 292.61 | 285.52 | 292.50 | +1.95% | 428,106.222 |
| 17 sep 2026 | 293.00 | 296.86 | 284.98 | 286.90 | −0.09% | 128,427.488 |
| 16 sep 2026 | 287.79 | 293.18 | 283.06 | 287.16 | +1.24% | 151,286.631 |
| 15 sep 2026 | 281.56 | 288.09 | 280.32 | 283.65 | −0.10% | 135,459.459 |
| 14 sep 2026 | 301.22 | 301.22 | 283.17 | 283.94 | −5.51% | 156,953.671 |
| 11 sep 2026 | 300.02 | 301.89 | 294.34 | 300.49 | +2.25% | 152,476.604 |
| 10 sep 2026 | 296.98 | 302.97 | 292.02 | 293.88 | −2.32% | 161,293.366 |
| 9 sep 2026 | 300.06 | 306.32 | 298.49 | 300.85 | −0.08% | 122,658.167 |
| 8 sep 2026 | 294.44 | 304.15 | 294.44 | 301.08 | +1.39% | 163,640.595 |
| 4 sep 2026 | 297.81 | 301.14 | 294.30 | 296.95 | +0.57% | 107,074.006 |
| 3 sep 2026 | 287.72 | 297.62 | 286.56 | 295.27 | +1.61% | 145,130.545 |
| 2 sep 2026 | 288.45 | 293.74 | 285.51 | 290.59 | +0.91% | 160,207.687 |
| 1 sep 2026 | 298.74 | 298.74 | 287.23 | 287.96 | −2.79% | 113,346.396 |
| 31 ago 2026 | 299.97 | 302.15 | 292.98 | 296.22 | −0.92% | 152,761.553 |
| 28 ago 2026 | 311.98 | 311.98 | 297.59 | 298.96 | −3.13% | 144,217.385 |
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.