Scarica l'app Stockscreener
30.49
2.18%
-0.68
Pre-mercato:
30.43
-0.06
-0.20%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché ENR Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Energizer Holdings Inc (ENR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-03-11 | $31.04 | $30.36 | $0.68 | 778,754.0 | -2.18% |
| 2025-03-10 | $31.78 | $30.90 | $0.88 | 720,768.0 | +0.39% |
| 2025-03-07 | $31.14 | $30.08 | $1.06 | 778,461.0 | +2.58% |
| 2025-03-06 | $30.27 | $29.66 | $0.61 | 504,729.0 | +1.65% |
| 2025-03-05 | $30.05 | $29.64 | $0.41 | 478,590.0 | +0.27% |
| 2025-03-04 | $29.79 | $29.58 | $0.21 | 379,704.0 | -1.26% |
| 2025-03-03 | $30.91 | $29.84 | $1.07 | 659,480.0 | -2.12% |
| 2025-02-28 | $31.21 | $30.39 | $0.82 | 677,920.0 | -0.52% |
| 2025-02-27 | $30.92 | $30.52 | $0.3975 | 580,026.0 | -0.35% |
| 2025-02-26 | $31.50 | $30.91 | $0.59 | 437,282.0 | -0.86% |
| 2025-02-25 | $31.63 | $30.77 | $0.855 | 711,837.0 | +2.09% |
| 2025-02-24 | $31.36 | $30.63 | $0.73 | 597,382.0 | -0.78% |
| 2025-02-21 | $31.43 | $30.80 | $0.63 | 539,229.0 | -0.29% |
| 2025-02-20 | $31.30 | $30.88 | $0.42 | 530,227.0 | -1.21% |
| 2025-02-19 | $31.60 | $31.14 | $0.455 | 530,111.0 | +0.16% |
| 2025-02-18 | $31.48 | $30.90 | $0.58 | 592,039.0 | +1.03% |
| 2025-02-14 | $31.65 | $30.92 | $0.73 | 439,928.0 | -1.68% |
| 2025-02-13 | $31.60 | $31.21 | $0.39 | 418,849.0 | +0.70% |
| 2025-02-12 | $31.41 | $31.05 | $0.36 | 462,213.0 | -0.35% |
| 2025-02-11 | $31.42 | $30.84 | $0.58 | 800,497.0 | +0.26% |
Energizer Holdings Inc Stock (ENR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Energizer Holdings Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ENR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Energizer Holdings Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Energizer Holdings Inc Storia dei prezzi delle azioni (ENR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-03 | $31.78 | $29.58 | $2.20 | 5,079,240.0 | -0.78% |
| 2025-02 | $34.34 | $30.39 | $3.95 | 12,121,118.0 | -9.59% |
| 2025-01 | $35.90 | $33.16 | $2.74 | 9,221,783.0 | -2.58% |
Energizer Holdings Inc Storia dei prezzi delle azioni (ENR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $39.52 | $34.68 | $4.84 | 9,013,958.0 | -8.50% |
| 2024-11 | $39.21 | $32.09 | $7.12 | 12,820,337.0 | +18.83% |
| 2024-10 | $32.97 | $30.65 | $2.32 | 11,895,907.0 | +0.98% |
| 2024-09 | $32.59 | $28.24 | $4.35 | 14,665,841.0 | -1.98% |
| 2024-08 | $32.91 | $28.33 | $4.58 | 16,391,577.0 | +5.23% |
| 2024-07 | $31.65 | $28.12 | $3.52 | 12,084,391.0 | +4.23% |
| 2024-06 | $30.02 | $27.71 | $2.31 | 9,051,802.0 | +3.21% |
| 2024-05 | $31.23 | $27.54 | $3.69 | 12,297,636.0 | -0.35% |
| 2024-04 | $29.43 | $26.92 | $2.51 | 9,726,840.0 | -2.45% |
| 2024-03 | $29.60 | $27.58 | $2.02 | 11,407,137.0 | +3.12% |
| 2024-02 | $32.39 | $28.38 | $4.01 | 11,556,563.0 | -9.71% |
| 2024-01 | $33.03 | $30.07 | $2.96 | 8,220,891.0 | -0.19% |
Energizer Holdings Inc Storia dei prezzi delle azioni (ENR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $32.80 | $30.43 | $2.37 | 10,925,667.0 | +2.72% |
| 2023-11 | $36.73 | $30.51 | $6.21 | 15,516,467.0 | -2.34% |
| 2023-10 | $32.71 | $27.68 | $5.03 | 15,164,167.0 | -1.44% |
| 2023-09 | $35.94 | $31.67 | $4.27 | 25,454,597.0 | -6.72% |
| 2023-08 | $37.32 | $30.52 | $6.80 | 12,793,137.0 | -3.78% |
| 2023-07 | $36.11 | $32.35 | $3.76 | 8,510,174.0 | +6.31% |
| 2023-06 | $34.27 | $31.91 | $2.36 | 9,033,891.0 | +3.01% |
| 2023-05 | $36.50 | $32.00 | $4.50 | 11,728,817.0 | -2.48% |
| 2023-04 | $34.97 | $31.19 | $3.78 | 9,951,468.0 | -3.66% |
| 2023-03 | $37.52 | $32.09 | $5.44 | 12,194,337.0 | -4.22% |
| 2023-02 | $37.77 | $33.42 | $4.35 | 11,413,468.0 | -2.35% |
| 2023-01 | $37.89 | $33.44 | $4.45 | 8,924,903.0 | +10.58% |
4.38%
10.52%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):