Mercado fechado

Eagle Materials Inc. (EXP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
271,75+2,62 (+0,97%)
No fechamento: 04:00PM EDT
271,64 -0,11 (-0,04%)
Pós-fechamento: 07:37PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024269,67272,31267,22271,75271,75278.800
27 de mar. de 2024271,31272,72266,15269,13269,13249.500
26 de mar. de 2024269,00270,17267,43270,07270,07360.200
25 de mar. de 2024267,46268,90266,35268,15268,15263.700
22 de mar. de 2024266,35267,86263,25267,57267,57284.800
21 de mar. de 2024262,70264,92260,94264,73264,73248.500
20 de mar. de 2024254,18261,66254,18261,52261,52323.600
19 de mar. de 2024249,56254,29249,45254,17254,17209.100
18 de mar. de 2024250,91252,01248,91249,88249,88237.300
15 de mar. de 2024248,03252,23248,03249,57249,57518.200
14 de mar. de 2024249,14253,18247,91250,36250,36669.000
14 de mar. de 20240.25 Dividendo
13 de mar. de 2024253,81256,68249,54250,00249,75662.600
12 de mar. de 2024252,38255,20252,22254,46254,21303.800
11 de mar. de 2024255,76256,38247,22251,61251,36312.300
08 de mar. de 2024259,43261,65255,89256,99256,73174.600
07 de mar. de 2024257,66262,40257,66259,57259,31169.700
06 de mar. de 2024256,99258,39253,06256,22255,96296.100
05 de mar. de 2024257,14259,76254,40254,99254,74264.000
04 de mar. de 2024257,86261,41257,62258,68258,42275.800
01 de mar. de 2024252,98256,62252,98256,20255,94247.300
29 de fev. de 2024253,31255,36252,44253,55253,30271.000
28 de fev. de 2024250,15253,02250,15250,71250,46207.900
27 de fev. de 2024251,48253,13250,58251,07250,82247.300
26 de fev. de 2024248,41252,00248,05250,99250,74215.600
23 de fev. de 2024250,84251,24247,93248,67248,42223.300
22 de fev. de 2024244,00250,09244,00249,51249,26286.200
21 de fev. de 2024242,07243,01241,34242,30242,06214.500
20 de fev. de 2024244,28245,72240,35242,13241,89340.700
16 de fev. de 2024250,00252,31246,37246,51246,26356.700
15 de fev. de 2024247,61249,36243,16249,04248,79319.400
14 de fev. de 2024243,41247,41241,38245,31245,06328.000
13 de fev. de 2024239,23240,52234,00240,39240,15485.600
12 de fev. de 2024244,49249,01244,18246,37246,12334.700
09 de fev. de 2024244,43244,72242,83243,22242,98371.300
08 de fev. de 2024240,29243,67239,52243,38243,14327.700
07 de fev. de 2024238,71242,01237,52240,28240,04343.400
06 de fev. de 2024233,61237,03233,27235,82235,58311.800
05 de fev. de 2024233,43235,33231,04233,56233,33335.800
02 de fev. de 2024231,64237,43229,79236,23235,99293.000
01 de fev. de 2024228,19234,47226,63233,87233,64393.300
31 de jan. de 2024227,35230,02226,00226,28226,05451.500
30 de jan. de 2024224,71229,73223,75228,86228,63632.500
29 de jan. de 2024216,92225,37215,09224,38224,16532.200
26 de jan. de 2024215,88216,99214,36215,91215,69365.100
25 de jan. de 2024210,00212,89204,27212,40212,19417.300
24 de jan. de 2024208,76209,40205,92207,42207,21437.700
23 de jan. de 2024209,37209,37203,98206,42206,21321.600
22 de jan. de 2024205,59211,01205,59209,56209,35261.400
19 de jan. de 2024202,27204,67200,08204,45204,25171.400
18 de jan. de 2024199,58201,98198,89201,68201,48202.300
17 de jan. de 2024198,00199,71197,58198,80198,60196.600
16 de jan. de 2024202,00202,49199,72200,24200,04207.400
12 de jan. de 2024205,00205,18201,71202,91202,71132.600
11 de jan. de 2024205,05205,35201,84204,67204,47116.900
10 de jan. de 2024203,15205,75202,50205,54205,33160.200
09 de jan. de 2024202,01203,66200,07203,57203,37146.400
08 de jan. de 2024202,13204,29200,82203,94203,74248.300
05 de jan. de 2024196,56200,65196,56200,12199,92219.200
04 de jan. de 2024196,52199,15195,93197,45197,25228.100
03 de jan. de 2024198,18199,69196,27196,46196,26227.700
02 de jan. de 2024201,05203,39198,94200,47200,27200.800
29 de dez. de 2023203,38204,40202,42202,84202,64105.500
28 de dez. de 2023205,20205,66203,51204,24204,04104.900
27 de dez. de 2023205,25205,82204,43205,80205,5997.400
26 de dez. de 2023204,15206,38203,31205,12204,91114.100
22 de dez. de 2023203,05204,06201,56203,40203,20135.500
21 de dez. de 2023203,77204,31199,83201,58201,38254.800
20 de dez. de 2023203,46206,47201,46201,55201,35255.400
19 de dez. de 2023205,24205,93202,58204,26204,06215.400
18 de dez. de 2023203,96204,35200,79203,31203,11261.500
15 de dez. de 2023202,92205,66201,54203,56203,36460.600
14 de dez. de 2023195,06203,85193,95203,46203,26608.800
14 de dez. de 20230.25 Dividendo
13 de dez. de 2023190,59192,74186,72192,31191,87451.300
12 de dez. de 2023190,04191,30188,35190,65190,21179.000
11 de dez. de 2023188,90190,87188,22188,36187,93159.000
08 de dez. de 2023187,16190,82187,16189,06188,63210.600
07 de dez. de 2023185,28188,18184,68188,16187,73157.000
06 de dez. de 2023184,03186,52183,92184,76184,34240.900
05 de dez. de 2023184,62184,62182,39182,44182,02215.700
04 de dez. de 2023184,26186,24183,83185,29184,86207.300
01 de dez. de 2023181,04185,35181,04185,13184,70187.600
30 de nov. de 2023179,82182,00178,42181,05180,63266.400
29 de nov. de 2023178,59181,27178,59180,03179,62238.700
28 de nov. de 2023180,81181,90177,67177,77177,36223.300
27 de nov. de 2023178,38181,49178,18180,94180,52180.300
24 de nov. de 2023177,65180,07177,65179,32178,9182.500
22 de nov. de 2023178,08179,88177,80178,40177,99173.500
21 de nov. de 2023175,94180,02175,94177,01176,60315.900
20 de nov. de 2023175,32176,19173,05175,81175,41260.500
17 de nov. de 2023174,03175,97173,13175,89175,49211.200
16 de nov. de 2023173,52175,07172,20172,84172,44299.500
15 de nov. de 2023174,70176,64172,51173,01172,61352.100
14 de nov. de 2023171,19176,52171,19174,49174,09252.400
13 de nov. de 2023166,74168,93166,74167,80167,41231.100
10 de nov. de 2023166,38167,81165,12167,79167,40154.000
09 de nov. de 2023167,41167,41164,45165,12164,74172.200
08 de nov. de 2023165,36166,40164,15166,08165,70226.000
07 de nov. de 2023163,97165,26163,20164,55164,17222.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...