Mercado abrirá em 4 h 19 min

Element Solutions Inc (ESI)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
26,92-0,16 (-0,59%)
No fechamento: 01:00PM EDT
26,92 -0,01 (-0,04%)
Pós-fechamento: 01:04PM EDT
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202427,1827,3026,8526,9226,92505.600
02 de jul. de 202426,8027,1326,7327,0827,08906.900
01 de jul. de 202427,2127,3426,6426,8426,841.116.600
28 de jun. de 202426,9427,3726,8127,1227,122.241.900
27 de jun. de 202426,9827,0426,7626,8426,841.227.400
26 de jun. de 202426,7127,1326,6827,0327,031.715.300
25 de jun. de 202426,8526,9526,6626,7126,711.608.300
24 de jun. de 202427,4327,5526,8526,8726,872.443.500
21 de jun. de 202427,2327,3626,9727,2227,222.074.200
20 de jun. de 202427,7627,8127,2427,3127,312.127.700
18 de jun. de 202427,1827,8626,9427,8527,852.291.600
17 de jun. de 202426,5327,1826,2227,0927,091.697.200
14 de jun. de 202426,3026,5326,0026,4626,461.695.800
13 de jun. de 202427,0727,0826,2626,7526,752.731.400
12 de jun. de 202425,9627,0125,5826,9526,955.407.300
11 de jun. de 202423,5623,7523,4623,7323,73789.900
10 de jun. de 202423,3223,7823,3023,6423,64983.100
07 de jun. de 202423,3923,7023,3723,5223,52987.900
06 de jun. de 202423,9123,9923,6123,6623,661.672.500
05 de jun. de 202423,2423,9623,1823,9123,911.375.600
04 de jun. de 202423,5123,6323,1323,1623,161.886.000
03 de jun. de 202424,1724,3123,6823,7423,741.246.100
31 de mai. de 202423,8824,0423,6824,0324,031.793.800
31 de mai. de 20240.08 Dividendo
30 de mai. de 202423,8324,0623,8023,9223,841.049.400
29 de mai. de 202423,8123,9223,6723,7523,67993.400
28 de mai. de 202424,4924,6724,0424,0723,991.335.800
24 de mai. de 202424,0724,3724,0024,3524,271.518.300
23 de mai. de 202424,0224,1723,7923,8823,801.478.300
22 de mai. de 202423,9524,1123,7123,8323,751.089.200
21 de mai. de 202423,8124,1323,7724,1224,041.483.800
20 de mai. de 202423,8024,0323,7623,8523,771.218.200
17 de mai. de 202423,7723,9723,7423,8023,721.270.200
16 de mai. de 202423,7923,8923,7023,7223,64747.500
15 de mai. de 202423,9224,0123,6823,7823,702.042.500
14 de mai. de 202423,9023,9223,5923,6923,611.043.200
13 de mai. de 202424,0624,0923,7723,7723,69926.100
10 de mai. de 202424,0924,1423,8623,9323,85754.000
09 de mai. de 202423,8724,1023,7624,0023,92999.400
08 de mai. de 202423,8024,0323,7623,7923,712.146.500
07 de mai. de 202423,9124,2323,9124,0023,921.274.400
06 de mai. de 202424,0024,0323,7123,8623,781.266.600
03 de mai. de 202423,9724,0423,7523,8223,741.279.300
02 de mai. de 202423,6223,7923,3523,6023,52804.900
01 de mai. de 202423,3823,9423,3123,3223,241.204.600
30 de abr. de 202423,8424,0723,1023,1323,051.951.400
29 de abr. de 202424,0224,2123,9624,1524,072.457.700
26 de abr. de 202423,8623,9823,7223,8523,771.579.300
25 de abr. de 202423,6623,7923,4523,6823,601.899.800
24 de abr. de 202423,9624,0723,5623,8223,741.573.000
23 de abr. de 202423,5824,0923,5023,9823,90915.400
22 de abr. de 202423,7023,8623,4323,7023,621.385.300
19 de abr. de 202423,6523,8123,4523,7723,691.027.300
18 de abr. de 202423,8923,9123,4923,6323,551.083.700
17 de abr. de 202424,3024,3523,7723,7723,691.197.200
16 de abr. de 202424,2924,3723,9624,0824,001.430.700
15 de abr. de 202424,8424,9924,2824,4524,371.077.700
12 de abr. de 202424,9625,0924,4624,6124,53718.400
11 de abr. de 202425,3325,3424,8725,1925,11955.000
10 de abr. de 202425,2925,8125,2025,2925,211.723.200
09 de abr. de 202425,4925,7225,3225,7125,621.312.900
08 de abr. de 202424,9525,3624,7125,3525,271.326.700
05 de abr. de 202424,9725,0224,6424,7124,631.184.100
04 de abr. de 202425,2025,4924,8424,9724,891.930.900
03 de abr. de 202424,6725,2424,6125,0424,961.872.500
02 de abr. de 202424,8524,8924,5624,6724,591.073.700
01 de abr. de 202425,1225,1424,8524,9924,91958.800
28 de mar. de 202425,0225,1424,8524,9824,901.309.100
27 de mar. de 202424,8624,9624,6824,8924,811.299.800
26 de mar. de 202424,8624,9124,6724,6724,591.582.600
25 de mar. de 202424,7624,9724,6824,7624,68921.400
22 de mar. de 202424,6725,0524,6424,7624,681.708.700
21 de mar. de 202424,7024,9524,6124,6224,541.556.300
20 de mar. de 202424,0624,6323,9824,5924,511.005.800
19 de mar. de 202424,0724,2623,9723,9823,901.203.000
18 de mar. de 202424,2124,4124,0524,0723,991.416.500
15 de mar. de 202423,8924,3223,8924,1124,031.189.400
14 de mar. de 202424,3224,4623,9524,1224,04836.800
13 de mar. de 202424,0724,6424,0724,4124,331.729.900
12 de mar. de 202424,0124,1323,8824,1124,03668.700
11 de mar. de 202423,9224,1423,7523,9823,90881.800
08 de mar. de 202424,2624,4323,9123,9523,87998.600
07 de mar. de 202423,9424,3323,9424,1524,071.168.500
06 de mar. de 202423,5023,7123,4123,7023,621.587.500
05 de mar. de 202423,3823,5523,0923,2123,131.449.900
04 de mar. de 202423,5723,8023,5223,5623,48892.900
01 de mar. de 202423,3923,7923,3923,6323,551.131.600
29 de fev. de 202423,4123,5523,2723,5023,421.670.800
29 de fev. de 20240.08 Dividendo
28 de fev. de 202423,2823,5123,2323,3523,19777.300
27 de fev. de 202423,5523,6723,3523,4023,24927.600
26 de fev. de 202423,3623,5423,2423,3723,211.298.900
23 de fev. de 202423,5423,6123,0923,3923,231.584.800
22 de fev. de 202423,3023,8523,3023,5423,381.667.200
21 de fev. de 202421,9623,1921,4223,0022,843.472.700
20 de fev. de 202423,5023,7623,3723,4823,321.999.000
16 de fev. de 202423,6624,1423,6623,8623,701.840.900
15 de fev. de 202423,3523,8623,3523,8423,681.197.900
14 de fev. de 202422,9323,3122,7723,2023,041.418.800
13 de fev. de 202422,6422,9222,4622,6822,531.259.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...