La bourse est fermée

Enstar Group Limited (ESGR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
298,73-0,78 (-0,26 %)
À la clôture : 04:00PM EDT
298,73 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024298,50300,99292,72298,73298,7338 503
02 mai 2024293,94301,52293,94299,51299,5139 200
01 mai 2024290,37294,83290,07292,95292,9537 300
30 avr. 2024289,84291,71287,99290,37290,3731 200
29 avr. 2024289,24293,72289,24292,79292,7926 900
26 avr. 2024289,13290,68287,39288,30288,3036 900
25 avr. 2024287,01290,68286,80290,19290,1930 400
24 avr. 2024287,51291,90287,18291,74291,7438 100
23 avr. 2024287,45292,70287,45290,10290,1033 100
22 avr. 2024288,56290,28287,20287,52287,5228 400
19 avr. 2024276,32285,55276,32285,07285,0740 700
18 avr. 2024277,57278,52276,50277,31277,3132 800
17 avr. 2024280,21280,68275,02276,68276,6841 600
16 avr. 2024280,00285,18278,34282,18282,1854 500
15 avr. 2024285,19285,19280,02280,77280,7726 100
12 avr. 2024281,54284,58281,17282,49282,4931 000
11 avr. 2024286,89286,89282,20284,83284,8332 100
10 avr. 2024288,02288,69285,03286,74286,7455 000
09 avr. 2024295,30295,30289,50292,17292,1733 800
08 avr. 2024295,97297,59292,32292,80292,8040 000
05 avr. 2024295,76297,84291,67294,08294,0850 100
04 avr. 2024301,91301,91294,00296,73296,7339 300
03 avr. 2024296,24300,72296,24298,92298,9232 700
02 avr. 2024304,23305,87298,50298,71298,7131 300
01 avr. 2024312,22312,56305,94306,52306,5232 700
28 mars 2024308,00312,17307,01310,76310,7663 000
27 mars 2024300,92307,95298,91307,86307,8636 300
26 mars 2024298,55302,36297,94298,99298,9959 700
25 mars 2024292,97296,42292,97295,76295,7633 600
22 mars 2024300,49301,08292,00292,50292,5049 500
21 mars 2024304,50304,60299,31303,36303,3656 400
20 mars 2024292,73305,58292,42302,27302,2774 400
19 mars 2024291,62295,68291,62292,61292,6153 000
18 mars 2024297,87300,65292,49293,62293,6261 700
15 mars 2024299,42303,00298,92299,02299,0296 400
14 mars 2024297,49304,29297,38300,86300,8655 100
13 mars 2024298,28301,99298,28299,19299,1937 600
12 mars 2024299,10300,24296,10299,36299,3654 100
11 mars 2024294,16300,63294,16300,00300,0036 500
08 mars 2024300,98300,98293,05295,71295,7141 500
07 mars 2024288,75299,25288,75298,25298,2550 200
06 mars 2024290,25290,69285,95286,61286,6156 100
05 mars 2024294,30297,02289,82290,49290,4937 700
04 mars 2024301,58307,94294,17296,39296,3960 200
01 mars 2024305,51308,19301,32303,51303,5143 800
29 févr. 2024309,00310,92304,90307,94307,9474 500
28 févr. 2024297,50307,16297,50306,80306,8061 200
27 févr. 2024297,00300,00296,81299,38299,3852 400
26 févr. 2024297,21298,52295,10296,24296,2450 800
23 févr. 2024297,32303,06297,23298,80298,8037 500
22 févr. 2024295,93296,93292,46295,82295,8248 700
21 févr. 2024291,30297,00290,61296,13296,1349 800
20 févr. 2024280,40291,81280,40290,56290,5631 100
16 févr. 2024286,86288,45283,25283,25283,2530 100
15 févr. 2024277,47287,56277,47287,13287,1361 000
14 févr. 2024273,89277,61271,85276,53276,5343 000
13 févr. 2024277,75277,75270,10271,04271,0492 600
12 févr. 2024275,37283,35275,37281,19281,1967 500
09 févr. 2024268,65275,16267,83274,25274,2538 900
08 févr. 2024273,82273,82265,00268,99268,9952 500
07 févr. 2024271,38275,76271,00272,34272,3453 100
06 févr. 2024270,50272,53268,24271,32271,3260 900
05 févr. 2024265,23272,10265,06270,10270,1038 500
02 févr. 2024265,02271,87265,02267,51267,5149 700
01 févr. 2024268,12269,83262,54267,82267,8264 900
31 janv. 2024274,77276,49266,88266,89266,8955 200
30 janv. 2024270,44275,56270,44274,82274,8222 400
29 janv. 2024271,73273,00270,24272,00272,0028 600
26 janv. 2024278,80278,80272,52272,75272,7526 900
25 janv. 2024280,99282,00273,71277,09277,0942 400
24 janv. 2024280,55283,03278,04278,15278,1528 800
23 janv. 2024281,81283,19277,32278,00278,0045 500
22 janv. 2024272,36280,07272,36279,74279,7458 800
19 janv. 2024268,98272,81266,95271,96271,9647 800
18 janv. 2024264,58268,85264,00266,70266,70190 200
17 janv. 2024264,26268,95264,00265,42265,42128 700
16 janv. 2024270,82272,09265,41267,14267,1457 800
12 janv. 2024277,03279,28270,62270,82270,8253 900
11 janv. 2024274,76276,00272,94273,94273,9466 000
10 janv. 2024275,01281,04275,01276,70276,7048 900
09 janv. 2024283,58283,58274,52276,72276,7245 100
08 janv. 2024286,60290,80285,47286,61286,6134 400
05 janv. 2024286,81291,66285,83286,15286,1532 900
04 janv. 2024289,78293,21287,67288,65288,6533 000
03 janv. 2024293,64293,79288,08288,08288,0843 100
02 janv. 2024294,00296,17292,28293,59293,5931 200
29 déc. 2023292,77296,51291,96294,35294,3551 000
28 déc. 2023296,45297,46291,88294,24294,2436 600
27 déc. 2023295,44296,86292,20296,07296,0727 100
26 déc. 2023292,74295,00290,61293,30293,3039 500
22 déc. 2023292,12294,02290,70291,10291,1038 500
21 déc. 2023289,47291,20287,99289,64289,6440 900
20 déc. 2023297,00297,72287,79288,58288,5855 100
19 déc. 2023294,23299,15294,23296,56296,5651 300
18 déc. 2023295,99297,40294,00294,00294,0044 000
15 déc. 2023299,35299,91293,01293,74293,74103 200
14 déc. 2023298,05300,98294,44298,00298,0066 400
13 déc. 2023291,75296,52289,39295,78295,7847 000
12 déc. 2023287,24292,62287,24291,27291,2729 000
11 déc. 2023286,63289,00283,45287,99287,9943 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...