Enact Holdings (ACT)

ACT
🏛️ Estados Unidos →
38.35
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 29.24 29.24 28.89 28.89 0.1M
2023-12-28 29.42 29.42 29.07 29.23 0.1M
2023-12-27 29.24 29.43 29.20 29.35 0.1M
2023-12-26 29.19 29.27 29.08 29.21 0.1M
2023-12-22 29.39 29.48 28.81 29.17 0.2M
2023-12-21 29.04 29.24 28.91 29.18 0.2M
2023-12-20 29.03 29.49 28.83 28.89 0.6M
2023-12-19 28.60 29.08 28.60 28.95 0.3M
2023-12-18 28.65 28.99 28.41 28.57 0.3M
2023-12-15 28.65 28.79 28.31 28.50 0.5M
2023-12-14 28.50 28.91 28.50 28.65 0.4M
2023-12-13 27.67 28.45 27.67 28.32 0.5M
2023-12-12 27.64 27.83 27.40 27.68 0.3M
2023-12-11 27.54 27.65 27.45 27.55 0.1M
2023-12-08 27.33 27.63 27.12 27.54 0.2M
2023-12-07 27.23 27.40 26.98 27.38 0.2M
2023-12-06 27.54 27.85 27.08 27.11 0.2M
2023-12-05 27.97 28.11 27.54 27.55 0.3M
2023-12-04 27.78 28.03 27.77 27.96 0.2M
2023-12-01 27.63 27.99 27.62 27.90 0.2M
2023-11-30 27.59 27.83 27.56 27.71 0.1M
2023-11-29 27.60 27.85 27.56 27.59 0.2M
2023-11-28 27.78 27.78 27.53 27.54 0.1M
2023-11-27 27.72 27.81 27.65 27.79 0.3M
2023-11-24 27.82 27.94 27.75 27.81 0.1M
2023-11-22 27.87 27.95 27.66 27.80 0.1M
2023-11-21 27.78 27.80 27.56 27.69 0.2M
2023-11-20 27.53 27.78 27.45 27.78 0.3M
2023-11-17 27.52 27.64 27.33 27.54 0.2M
2023-11-16 28.09 28.32 27.35 27.43 0.3M
2023-11-15 27.53 28.04 27.46 28.00 0.6M
2023-11-14 28.44 28.66 27.86 28.43 1.2M
2023-11-13 27.93 28.13 27.69 27.69 0.8M
2023-11-10 27.60 27.98 27.60 27.67 0.7M
2023-11-09 27.98 28.20 27.42 27.52 0.3M
2023-11-08 27.79 28.14 27.63 27.89 1.0M
2023-11-07 27.80 27.91 27.56 27.71 0.2M
2023-11-06 28.15 28.55 27.86 27.95 0.3M
2023-11-03 28.22 28.45 28.17 28.23 0.3M
2023-11-02 28.69 28.89 27.29 27.89 0.2M
2023-11-01 27.67 27.80 27.45 27.65 0.2M
2023-10-31 27.15 27.67 27.02 27.56 0.2M
2023-10-30 26.97 27.30 26.97 27.20 0.3M
2023-10-27 27.00 27.00 26.68 26.85 0.1M
2023-10-26 26.97 27.77 26.97 27.03 0.2M
2023-10-25 26.93 27.12 26.64 27.00 0.3M
2023-10-24 27.02 27.27 26.91 27.08 0.1M
2023-10-23 27.04 27.24 26.84 27.02 0.2M
2023-10-20 27.28 27.40 27.06 27.16 0.1M
2023-10-19 27.72 27.82 27.21 27.25 0.2M
2023-10-18 28.24 28.24 27.71 27.86 0.1M
2023-10-17 28.35 28.68 28.20 28.29 0.2M
2023-10-16 28.04 28.39 27.92 28.33 0.2M
2023-10-13 28.31 28.43 27.63 27.82 0.1M
2023-10-12 28.07 28.25 27.91 28.23 0.1M
2023-10-11 28.00 28.26 27.76 27.95 0.1M
2023-10-10 28.10 28.44 27.94 27.97 0.3M
2023-10-09 27.88 28.37 27.88 28.10 0.2M
2023-10-06 28.01 28.40 27.94 27.97 0.2M
2023-10-05 27.30 28.07 27.30 28.03 0.3M
2023-10-04 27.01 27.60 26.87 27.45 0.2M
2023-10-03 27.48 27.52 26.91 27.10 0.1M
2023-10-02 27.27 27.63 27.09 27.54 0.3M
2023-09-29 27.89 27.91 27.20 27.23 0.2M
2023-09-28 27.70 28.01 27.68 27.85 0.2M
2023-09-27 27.50 27.76 27.42 27.61 0.2M
2023-09-26 27.40 27.64 27.33 27.37 0.3M
2023-09-25 27.55 27.73 27.50 27.65 0.1M
2023-09-22 27.71 27.97 27.59 27.62 0.1M
2023-09-21 28.02 28.11 27.70 27.72 0.1M
2023-09-20 28.28 28.39 28.07 28.09 0.1M
2023-09-19 28.21 28.59 27.96 28.16 0.1M
2023-09-18 27.67 28.19 27.67 28.16 0.1M
2023-09-15 27.65 27.81 27.25 27.59 0.3M
2023-09-14 28.03 28.34 27.69 27.73 0.1M
2023-09-13 28.14 28.16 27.69 27.83 0.1M
2023-09-12 28.02 28.28 28.02 28.05 0.1M
2023-09-11 28.30 28.51 27.87 27.94 0.2M
2023-09-08 28.12 28.39 28.12 28.29 0.1M
2023-09-07 28.01 29.37 27.81 28.16 0.2M
2023-09-06 27.95 28.09 27.76 28.01 0.2M
2023-09-05 28.71 28.71 27.88 27.89 0.3M
2023-09-01 28.80 29.11 28.67 28.76 0.3M
2023-08-31 28.77 28.87 28.48 28.66 0.5M
2023-08-30 28.74 28.98 28.15 28.69 1.4M
2023-08-29 29.15 29.15 28.82 28.86 0.1M
2023-08-28 28.97 29.68 28.96 29.05 0.2M
2023-08-25 28.90 29.00 28.49 28.91 0.2M
2023-08-24 28.78 29.11 28.78 28.87 0.1M
2023-08-23 28.48 28.89 28.45 28.85 0.1M
2023-08-22 28.51 28.60 28.32 28.47 0.2M
2023-08-21 28.80 28.93 28.11 28.46 0.1M
2023-08-18 28.49 28.95 28.39 28.83 0.2M
2023-08-17 28.49 28.55 28.19 28.51 0.2M
2023-08-16 29.19 29.34 28.45 28.48 0.1M
2023-08-15 29.06 29.38 29.01 29.26 0.2M
2023-08-14 28.87 29.23 28.74 29.18 0.2M
2023-08-11 28.77 29.11 28.69 28.96 0.1M
2023-08-10 29.49 29.71 28.69 28.75 0.2M
2023-08-09 29.40 29.46 29.02 29.35 0.2M
2023-08-08 29.22 29.49 28.98 29.47 0.2M
2023-08-07 29.15 29.59 29.14 29.57 0.2M
2023-08-04 28.65 29.44 28.25 28.99 1.8M
2023-08-03 28.10 28.77 27.97 28.60 0.2M
2023-08-02 28.39 29.74 28.07 28.18 0.4M
2023-08-01 27.19 27.20 26.85 27.04 0.2M
2023-07-31 27.39 27.45 27.03 27.20 0.2M
2023-07-28 27.50 27.83 27.18 27.33 0.3M
2023-07-27 27.68 27.68 27.21 27.31 0.4M
2023-07-26 27.21 27.85 27.21 27.59 0.4M
2023-07-25 26.94 27.33 26.92 27.15 0.3M
2023-07-24 26.52 27.04 26.51 26.95 0.2M
2023-07-21 26.84 26.84 26.48 26.50 0.1M
2023-07-20 27.00 27.09 26.64 26.78 0.2M
2023-07-19 26.91 27.02 26.79 26.91 0.2M
2023-07-18 26.89 27.14 26.50 26.95 0.3M
2023-07-17 26.41 26.96 26.37 26.79 0.2M
2023-07-14 26.60 26.60 26.33 26.49 0.3M
2023-07-13 26.61 26.81 26.45 26.47 0.1M
2023-07-12 26.46 26.65 26.39 26.50 0.2M
2023-07-11 25.97 26.20 25.97 26.18 0.2M
2023-07-10 25.45 25.80 25.45 25.80 0.2M
2023-07-07 25.14 25.50 25.14 25.38 0.3M
2023-07-06 25.37 25.37 24.93 25.11 0.1M
2023-07-05 25.51 25.67 25.39 25.48 0.2M
2023-07-03 25.25 25.91 25.20 25.72 0.2M
2023-06-30 25.11 25.33 25.05 25.13 0.2M
2023-06-29 24.74 25.20 24.64 24.92 0.3M
2023-06-28 24.56 24.68 24.38 24.62 0.1M
2023-06-27 24.49 24.74 24.26 24.62 0.1M
2023-06-26 24.85 25.20 24.46 24.46 0.2M
2023-06-23 24.68 24.97 24.57 24.83 0.5M
2023-06-22 24.96 25.10 24.56 24.85 0.2M
2023-06-21 25.11 25.15 24.90 24.98 0.1M
2023-06-20 24.98 25.37 24.94 25.16 0.3M
2023-06-16 25.47 25.54 24.83 24.94 0.3M
2023-06-15 25.25 25.48 25.12 25.45 0.2M
2023-06-14 25.85 25.96 25.31 25.35 0.3M
2023-06-13 25.91 26.07 25.67 25.85 0.5M
2023-06-12 25.95 26.01 25.58 25.71 0.2M
2023-06-09 25.78 26.16 25.37 25.99 0.3M
2023-06-08 26.27 26.27 25.85 25.88 0.1M
2023-06-07 25.77 26.32 25.67 26.16 0.3M
2023-06-06 24.98 25.76 24.96 25.65 0.4M
2023-06-05 25.29 25.45 24.74 24.95 0.2M
2023-06-02 25.05 25.43 24.97 25.22 0.5M
2023-06-01 24.45 25.01 24.27 24.95 0.2M
2023-05-31 24.90 25.11 24.27 24.34 0.3M
2023-05-30 24.74 25.22 24.74 25.00 0.2M
2023-05-26 24.30 25.00 24.00 24.77 0.3M
2023-05-25 24.26 24.40 24.02 24.23 0.1M
2023-05-24 24.35 24.43 24.13 24.36 0.3M
2023-05-23 24.18 24.52 24.17 24.37 1.3M
2023-05-22 24.31 24.43 24.12 24.29 0.4M
2023-05-19 24.76 24.76 23.80 24.18 0.3M
2023-05-18 24.05 24.54 23.87 24.54 0.5M
2023-05-17 23.74 24.24 23.62 24.06 0.6M
2023-05-16 23.73 24.01 23.63 23.68 0.2M
2023-05-15 23.91 24.00 23.70 23.74 0.4M
2023-05-12 23.87 23.90 23.65 23.80 0.4M
2023-05-11 23.84 24.00 23.36 23.72 0.5M
2023-05-10 24.74 24.74 23.87 23.92 0.2M
2023-05-09 24.67 24.73 24.07 24.40 0.1M
2023-05-08 23.87 24.23 23.61 23.85 0.2M
2023-05-05 22.56 24.10 22.19 23.75 0.2M
2023-05-04 23.80 23.96 21.81 22.19 0.4M
2023-05-03 24.18 24.43 23.62 23.65 0.2M
2023-05-02 24.19 24.28 23.64 24.04 0.1M
2023-05-01 24.21 24.54 23.97 24.34 0.2M
2023-04-28 23.91 24.19 23.90 24.14 0.4M
2023-04-27 23.66 24.06 23.66 23.90 0.1M
2023-04-26 23.84 24.09 23.56 23.62 0.1M
2023-04-25 23.92 24.14 23.77 23.96 0.1M
2023-04-24 24.30 24.31 24.05 24.07 0.1M
2023-04-21 24.18 24.39 24.15 24.30 0.2M
2023-04-20 24.57 24.67 24.22 24.25 0.1M
2023-04-19 24.36 24.81 24.33 24.59 0.1M
2023-04-18 24.52 24.77 24.25 24.35 0.2M
2023-04-17 24.41 24.68 24.16 24.44 0.1M
2023-04-14 24.58 24.78 24.51 24.60 0.1M
2023-04-13 24.35 24.54 24.15 24.34 0.1M
2023-04-12 24.12 24.61 24.08 24.44 0.1M
2023-04-11 23.31 24.05 23.31 23.91 0.1M
2023-04-10 22.99 23.30 22.99 23.28 0.1M
2023-04-06 22.85 23.19 22.85 22.94 0.1M
2023-04-05 22.69 22.88 22.60 22.79 0.1M
2023-04-04 23.05 23.05 22.66 22.75 0.1M
2023-04-03 22.86 23.36 22.81 22.96 0.1M
2023-03-31 22.77 22.92 20.84 22.86 0.1M
2023-03-30 22.80 22.84 22.51 22.62 0.0M
2023-03-29 22.61 22.70 22.49 22.65 0.0M
2023-03-28 22.54 22.72 22.25 22.49 0.1M
2023-03-27 22.59 22.80 22.37 22.58 0.1M
2023-03-24 21.50 22.37 21.46 22.32 0.1M
2023-03-23 22.09 22.09 21.66 21.72 0.1M
2023-03-22 22.40 22.64 21.93 21.93 0.1M
2023-03-21 22.30 22.50 22.24 22.34 0.1M
2023-03-20 21.97 22.21 21.70 21.93 0.1M
2023-03-17 22.08 22.30 21.50 21.70 0.2M
2023-03-16 21.73 22.62 21.37 22.34 0.1M
2023-03-15 21.68 21.97 21.08 21.96 0.2M
2023-03-14 22.56 22.78 21.79 22.05 0.2M
2023-03-13 22.09 22.18 21.19 21.61 0.2M
2023-03-10 23.23 23.23 22.35 22.66 0.2M
2023-03-09 24.39 24.47 23.45 23.46 0.2M
2023-03-08 24.24 24.60 24.20 24.50 0.1M
2023-03-07 24.37 24.50 24.06 24.25 0.1M
2023-03-06 24.49 24.83 24.35 24.47 0.1M
2023-03-03 24.38 24.56 24.26 24.45 0.1M
2023-03-02 24.13 24.55 23.96 24.27 0.1M
2023-03-01 24.23 24.61 24.11 24.28 0.1M
2023-02-28 24.27 24.52 24.15 24.25 0.2M
2023-02-27 24.62 24.90 24.26 24.30 0.1M
2023-02-24 24.21 24.50 23.92 24.48 0.1M
2023-02-23 24.43 24.57 24.03 24.28 0.1M
2023-02-22 24.06 24.38 24.05 24.25 0.1M
2023-02-21 24.51 24.59 23.91 24.22 0.1M
2023-02-17 24.49 24.73 24.35 24.60 0.1M
2023-02-16 24.38 24.88 24.14 24.45 0.1M
2023-02-15 24.34 24.62 24.09 24.48 0.1M
2023-02-14 24.60 24.65 24.32 24.46 0.2M
2023-02-13 24.38 24.75 24.36 24.62 0.1M
2023-02-10 24.38 24.90 24.22 24.34 0.1M
2023-02-09 24.60 25.03 24.31 24.37 0.1M
2023-02-08 23.70 24.58 23.49 24.55 0.2M
2023-02-07 25.06 25.06 22.31 23.02 0.4M
2023-02-06 25.20 25.20 24.73 24.81 0.2M
2023-02-03 24.80 25.27 24.80 25.10 0.2M
2023-02-02 24.99 25.10 24.83 24.90 0.1M
2023-02-01 25.14 25.25 24.80 24.90 0.2M
2023-01-31 24.83 25.21 24.82 25.15 0.3M
2023-01-30 24.74 24.83 24.56 24.81 0.1M
2023-01-27 24.76 25.15 24.71 24.80 0.1M
2023-01-26 24.58 24.80 24.51 24.75 0.1M
2023-01-25 24.50 24.55 24.34 24.45 0.1M
2023-01-24 24.55 24.74 24.22 24.50 0.1M
2023-01-23 24.50 24.74 24.42 24.49 0.2M
2023-01-20 24.35 24.65 24.00 24.40 0.2M
2023-01-19 23.96 24.10 23.90 24.00 0.4M
2023-01-18 24.27 24.32 23.91 23.99 0.2M
2023-01-17 24.41 24.46 24.00 24.21 0.1M
2023-01-13 24.20 24.49 23.99 24.29 0.1M
2023-01-12 23.86 24.31 23.86 24.21 0.1M
2023-01-11 23.77 23.87 23.68 23.80 0.2M
2023-01-10 23.78 23.96 23.59 23.65 0.1M
2023-01-09 23.99 24.20 23.61 23.75 0.1M
2023-01-06 23.89 24.40 23.89 24.35 0.1M
2023-01-05 24.15 24.28 23.74 23.76 0.1M
2023-01-04 24.42 24.78 24.11 24.33 0.1M
2023-01-03 24.24 24.45 23.77 24.19 0.3M