Energizer Holdings Inc (ENR) Prix et données historiques

Energizer Holdings Inc
ENR
(NYSE)
Fermé
33.92
+0.10 (+0.30%)
sur:usd•À partir du : 15 nov. 2024 15:59 UTC -5
Pre Marché:0+0.00 (0.00%)
Ouvert
34.16
Haut
34.24
Bas
33.85

Taux historiques Energizer Holdings Inc

Fréquence

Quotidien

De Oct 18, 2024 à Nov 18, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
15 nov. 2024	34.24	33.84	34.20	33.92	-0.82%
14 nov. 2024	33.84	33.37	33.53	33.82	0.86%
13 nov. 2024	33.90	33.09	33.90	33.37	-1.56%
12 nov. 2024	34.04	33.67	33.88	33.78	-0.30%
11 nov. 2024	34.29	33.15	33.67	33.98	0.92%
8 nov. 2024	33.63	32.89	33.01	33.55	1.64%
7 nov. 2024	33.43	32.81	33.18	33.04	-0.42%
6 nov. 2024	34.00	33.13	33.72	33.24	-1.42%
5 nov. 2024	33.05	32.33	32.43	33.03	1.85%
4 nov. 2024	32.72	32.44	32.58	32.61	0.09%
1 nov. 2024	32.50	32.09	32.19	32.38	0.59%
31 oct. 2024	32.51	31.97	32.41	32.07	-1.05%
30 oct. 2024	32.82	32.28	32.42	32.49	0.22%
29 oct. 2024	32.74	32.15	32.32	32.56	0.74%
28 oct. 2024	32.97	32.32	32.56	32.77	0.64%
25 oct. 2024	32.76	32.31	32.63	32.32	-0.95%
24 oct. 2024	32.77	32.40	32.40	32.70	0.93%
23 oct. 2024	32.57	32.17	32.17	32.42	0.78%
22 oct. 2024	32.43	31.95	32.29	32.31	0.06%
21 oct. 2024	32.96	32.40	32.65	32.50	-0.46%
18 oct. 2024	32.77	32.21	32.46	32.65	0.59%

Plus haut:34.29

Plus bas:31.95

Moyenne:32.93

Différence:1.46

% Variation:4.50%

Vendeur de données: Xignite Logo

Actions