La bourse ferme dans 5 h 15 min

Espey Mfg. & Electronics Corp. (ESP)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
25,48+0,11 (+0,43 %)
À la clôture : 03:59PM EDT
25,64 +0,16 (+0,63 %)
Avant Bourse : 06:00AM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202425,4025,5025,1025,4825,483 600
09 mai 202424,8825,7524,8825,3725,3720 600
08 mai 202424,5525,5024,5525,2025,2025 800
07 mai 202425,0825,2724,5524,5524,553 600
06 mai 202425,4025,5424,5524,5524,5520 800
03 mai 202425,7425,7525,0725,3025,3014 600
02 mai 202425,3926,0024,8325,0025,0016 900
01 mai 202425,3525,4924,8024,9924,9916 300
30 avr. 202423,4425,4823,3025,3025,3054 800
29 avr. 202422,7223,3722,3423,3323,3312 800
26 avr. 202422,2522,7822,2522,5522,552 200
25 avr. 202422,5822,8922,3822,6422,642 700
24 avr. 202422,8823,5922,6722,7622,765 100
23 avr. 202422,3622,7422,1422,6922,695 800
22 avr. 202422,0522,5121,8221,8221,8213 400
19 avr. 202420,9022,2220,9021,8121,8120 700
18 avr. 202422,5022,5720,8121,8221,8218 800
17 avr. 202422,8623,2022,5022,5022,502 200
16 avr. 202423,2023,2422,3622,5122,519 600
15 avr. 202423,0823,5422,1222,9722,9722 300
12 avr. 202422,5723,3122,5722,9022,902 100
11 avr. 202422,8323,2022,8322,8722,874 800
10 avr. 202423,6123,7021,8122,8422,848 500
09 avr. 202424,4624,7323,6723,8223,827 700
08 avr. 202424,8324,9724,2224,4624,469 200
05 avr. 202425,0125,3324,3524,6424,6415 600
04 avr. 202425,5125,5124,9025,2125,216 600
03 avr. 202425,4025,7525,1525,2525,256 900
02 avr. 202424,8525,4524,8225,3025,3012 800
01 avr. 202425,1525,5024,7325,4025,409 500
28 mars 202425,1525,2525,0425,2525,253 800
27 mars 202425,3625,7525,0825,0825,0821 900
26 mars 202425,4125,6825,3925,5025,503 100
25 mars 202425,7525,7525,2725,4025,4011 100
22 mars 202425,2025,7325,1125,4025,406 500
21 mars 202425,3025,6125,0725,2225,2214 500
21 mars 20240.175 Dividende
20 mars 202425,1525,4024,8325,4025,235 700
19 mars 202425,0025,3224,7524,8524,6817 800
18 mars 202425,1525,3825,0025,0024,833 800
15 mars 202425,4525,5025,0025,4525,277 600
14 mars 202425,2125,8024,9025,6025,424 600
13 mars 202425,6025,7525,3925,6025,4212 600
12 mars 202425,1026,0025,1025,7525,5713 100
11 mars 202425,0525,7824,9025,6225,448 300
08 mars 202425,2925,7925,2925,3525,182 700
07 mars 202425,3325,8024,9625,8025,628 800
06 mars 202425,1125,5024,7325,4725,2911 800
05 mars 202425,9325,9324,8925,1024,9320 300
04 mars 202425,5026,0024,7025,5625,3835 400
01 mars 202425,4925,6024,7125,1024,9313 500
29 févr. 202425,4026,2825,0825,2025,0322 400
28 févr. 202424,6725,9224,4325,1725,0013 400
27 févr. 202426,2826,2825,2025,2025,0311 800
26 févr. 202426,2926,2925,2025,7825,6020 500
23 févr. 202425,9126,4425,3025,9625,786 600
22 févr. 202425,8726,6225,5526,1125,938 500
21 févr. 202425,0226,2524,8025,5125,3317 000
20 févr. 202425,3225,6823,8925,1725,0026 200
16 févr. 202425,6025,6024,5225,2525,0819 700
15 févr. 202426,5026,5025,5025,9525,7714 100
14 févr. 202424,6527,3224,2726,9026,7129 900
13 févr. 202424,0026,0024,0025,0024,8337 700
12 févr. 202423,0023,4922,5023,2523,0914 300
09 févr. 202422,7223,2722,3223,2023,0412 400
08 févr. 202422,6722,7022,4522,6622,503 400
07 févr. 202422,1023,0021,9522,3022,1517 300
06 févr. 202422,3622,7921,7222,1622,0125 400
05 févr. 202422,1722,1721,6822,1522,007 900
02 févr. 202423,3023,3921,7022,4722,3222 300
01 févr. 202421,5622,9821,5122,5022,3415 000
31 janv. 202421,4722,0821,4722,0021,855 500
30 janv. 202421,2921,8121,1321,5021,359 200
29 janv. 202421,4021,4020,9121,3721,225 500
26 janv. 202421,7221,9921,0121,0320,894 500
25 janv. 202421,3021,5120,7921,5121,366 800
24 janv. 202421,5222,0120,7220,7220,587 700
23 janv. 202421,7622,3021,0021,0420,9028 700
22 janv. 202419,9421,8619,9221,3121,1636 900
19 janv. 202419,0720,6319,0020,3520,2123 900
18 janv. 202418,3719,4718,3319,3219,1917 500
17 janv. 202417,9718,8217,9718,3018,1711 800
16 janv. 202418,6018,8418,1218,3718,2422 700
12 janv. 202418,7818,7818,4918,6218,494 400
11 janv. 202419,1719,2518,6318,7518,628 900
10 janv. 202419,1919,2818,8919,0218,898 600
09 janv. 202419,1519,1519,0719,1319,002 000
08 janv. 202419,0919,2018,8919,1218,994 600
05 janv. 202419,0219,2218,8918,8918,764 600
04 janv. 202418,9519,1318,7719,1319,005 000
03 janv. 202418,9719,0018,6019,0018,877 900
02 janv. 202418,9418,9418,5618,7718,644 200
29 déc. 202318,5018,9518,5018,7018,578 100
28 déc. 202318,7718,9418,3418,3418,215 100
27 déc. 202319,1119,1118,2618,2618,1316 900
26 déc. 202318,6519,0918,6118,7518,623 500
22 déc. 202318,3019,0118,2518,2718,146 400
21 déc. 202318,4518,9118,0118,7618,634 400
20 déc. 202319,1319,2217,8018,7518,6223 800
19 déc. 202319,0419,2918,6619,2919,169 500
*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...