Entegris Inc (ENTG) Prix et données historiques

Taux historiques Entegris Inc

Fréquence

Quotidien

De Oct 21, 2024 à Nov 21, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
20 nov. 2024	100.04	97.78	98.88	99.96	1.09%
19 nov. 2024	99.92	97.89	98.77	99.43	0.67%
18 nov. 2024	99.95	96.39	97.32	99.55	2.29%
15 nov. 2024	100.99	97.61	100.25	97.67	-2.57%
14 nov. 2024	106.73	100.93	106.65	101.50	-4.83%
13 nov. 2024	107.05	103.84	105.35	105.12	-0.22%
12 nov. 2024	106.81	102.70	102.75	106.33	3.48%
11 nov. 2024	104.38	101.89	103.93	104.30	0.36%
8 nov. 2024	107.50	104.46	106.21	105.03	-1.11%
7 nov. 2024	108.43	106.04	106.94	108.21	1.19%
6 nov. 2024	107.69	104.17	105.25	105.07	-0.17%
5 nov. 2024	103.18	100.25	101.01	103.12	2.09%
4 nov. 2024	102.82	94.92	96.49	100.98	4.65%
1 nov. 2024	108.14	104.77	105.15	107.05	1.81%
31 oct. 2024	107.50	103.13	107.50	104.71	-2.60%
30 oct. 2024	108.50	105.97	106.00	106.91	0.86%
29 oct. 2024	109.01	104.93	105.90	108.61	2.56%
28 oct. 2024	106.67	105.02	105.71	105.85	0.13%
25 oct. 2024	106.11	103.76	103.76	104.91	1.11%
24 oct. 2024	104.55	102.69	104.23	103.56	-0.64%
23 oct. 2024	104.03	101.14	102.79	103.15	0.35%
22 oct. 2024	104.17	102.26	103.40	103.09	-0.31%
21 oct. 2024	104.31	101.88	102.46	104.26	1.76%

Plus haut:109.01

Plus bas:94.92

Moyenne:103.84

Différence:-2.50

% Variation:-2.44%

Vendeur de données: Xignite Logo

Actions