Enerpac Tool Group (EPAC)

EPAC
🏛️ Estados Unidos →
41.00
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 31.63 31.70 31.06 31.09 0.2M
2023-12-28 32.33 32.33 31.37 31.70 0.2M
2023-12-27 32.36 32.50 32.13 32.43 0.2M
2023-12-26 32.60 32.61 32.27 32.46 0.2M
2023-12-22 32.30 32.80 32.12 32.80 0.3M
2023-12-21 31.61 32.20 31.03 32.07 0.5M
2023-12-20 32.16 32.94 29.47 30.92 0.8M
2023-12-19 29.95 30.46 29.86 30.28 0.4M
2023-12-18 29.69 29.96 29.07 29.75 0.4M
2023-12-15 29.56 29.74 29.28 29.60 1.2M
2023-12-14 29.45 29.75 29.04 29.48 0.3M
2023-12-13 28.49 29.15 28.30 29.05 0.4M
2023-12-12 28.69 28.90 28.24 28.41 0.4M
2023-12-11 28.55 28.77 28.45 28.58 0.3M
2023-12-08 28.47 28.74 28.33 28.48 0.2M
2023-12-07 28.54 28.75 28.40 28.57 0.3M
2023-12-06 28.94 29.31 28.55 28.63 0.4M
2023-12-05 29.02 29.11 28.44 28.70 0.4M
2023-12-04 27.94 29.01 27.94 29.00 0.4M
2023-12-01 27.26 28.25 27.26 28.15 0.3M
2023-11-30 27.38 27.45 27.11 27.30 0.4M
2023-11-29 27.30 27.55 27.16 27.25 0.3M
2023-11-28 27.82 27.82 27.06 27.08 0.2M
2023-11-27 27.78 27.97 27.50 27.82 0.6M
2023-11-24 27.89 28.04 27.84 27.96 0.1M
2023-11-22 27.96 28.21 27.85 27.85 0.1M
2023-11-21 28.06 28.16 27.77 27.78 0.2M
2023-11-20 28.53 28.62 28.20 28.23 0.2M
2023-11-17 28.58 28.66 28.15 28.40 0.6M
2023-11-16 28.63 28.83 28.15 28.31 0.3M
2023-11-15 29.13 29.26 28.60 28.63 0.6M
2023-11-14 29.00 29.15 28.62 29.14 0.5M
2023-11-13 28.06 28.55 27.93 28.40 0.3M
2023-11-10 28.16 28.30 27.95 28.03 0.4M
2023-11-09 28.14 28.17 27.77 27.97 0.3M
2023-11-08 27.97 28.30 27.81 27.91 0.2M
2023-11-07 27.80 28.05 27.65 27.99 0.3M
2023-11-06 27.96 28.13 27.66 27.99 0.3M
2023-11-03 28.42 28.72 28.04 28.06 0.4M
2023-11-02 28.57 28.90 28.09 28.18 0.7M
2023-11-01 28.22 28.40 27.92 28.25 0.3M
2023-10-31 28.46 28.54 28.03 28.30 0.3M
2023-10-30 28.69 28.86 28.44 28.51 0.2M
2023-10-27 28.93 29.15 28.40 28.43 0.3M
2023-10-26 29.07 29.08 28.59 28.90 0.5M
2023-10-25 28.46 28.88 28.11 28.84 1.0M
2023-10-24 28.44 28.81 28.14 28.25 0.3M
2023-10-23 28.25 28.60 28.14 28.28 0.4M
2023-10-20 28.92 29.03 28.08 28.12 0.4M
2023-10-19 28.88 29.21 28.42 28.75 0.6M
2023-10-18 29.68 30.00 28.89 29.00 0.9M
2023-10-17 25.86 30.22 25.69 29.75 1.1M
2023-10-16 26.05 26.39 25.65 25.99 0.2M
2023-10-13 26.42 26.42 25.80 25.90 0.3M
2023-10-12 27.14 27.14 25.76 26.34 0.3M
2023-10-11 26.64 27.17 26.64 27.09 0.3M
2023-10-10 26.76 27.36 26.69 26.71 0.9M
2023-10-09 26.54 27.05 26.43 26.76 0.3M
2023-10-06 27.05 27.23 26.47 26.56 0.4M
2023-10-05 27.30 27.57 27.14 27.15 0.3M
2023-10-04 26.76 27.35 26.61 27.34 0.3M
2023-10-03 26.77 27.13 26.63 26.70 0.2M
2023-10-02 26.27 26.91 26.15 26.78 0.3M
2023-09-29 27.10 27.10 26.38 26.43 0.2M
2023-09-28 27.04 27.44 26.87 27.01 0.3M
2023-09-27 26.27 27.11 26.27 26.97 0.2M
2023-09-26 26.44 26.58 26.01 26.05 0.2M
2023-09-25 26.09 26.63 26.09 26.57 0.2M
2023-09-22 26.35 26.66 26.21 26.21 0.2M
2023-09-21 26.24 26.51 25.97 26.34 0.1M
2023-09-20 27.09 27.19 26.47 26.49 0.2M
2023-09-19 27.10 27.11 26.84 26.93 0.2M
2023-09-18 27.40 27.56 27.07 27.08 0.2M
2023-09-15 28.15 28.15 27.13 27.24 1.4M
2023-09-14 27.51 28.32 27.21 28.21 0.4M
2023-09-13 27.37 27.56 26.96 27.22 1.5M
2023-09-12 27.00 27.40 26.94 27.27 0.4M
2023-09-11 26.61 27.11 26.44 27.10 0.3M
2023-09-08 26.00 26.57 25.98 26.55 0.3M
2023-09-07 25.86 26.01 25.44 25.99 0.3M
2023-09-06 25.32 25.89 25.32 25.82 0.2M
2023-09-05 26.03 26.03 24.58 25.26 0.2M
2023-09-01 26.39 26.59 26.21 26.35 0.2M
2023-08-31 27.06 27.08 26.17 26.20 0.3M
2023-08-30 26.43 27.07 26.43 26.97 0.2M
2023-08-29 26.15 26.52 26.15 26.47 0.2M
2023-08-28 26.25 26.40 26.04 26.23 0.2M
2023-08-25 26.05 26.42 25.96 26.25 0.2M
2023-08-24 25.53 26.09 25.53 25.85 0.2M
2023-08-23 25.67 26.05 25.59 25.64 0.5M
2023-08-22 25.69 25.75 25.43 25.62 0.2M
2023-08-21 25.64 25.89 25.35 25.52 0.2M
2023-08-18 25.31 25.89 25.31 25.76 0.3M
2023-08-17 26.03 26.27 25.41 25.43 0.2M
2023-08-16 26.05 26.46 26.01 26.04 0.2M
2023-08-15 26.23 26.35 26.13 26.23 0.2M
2023-08-14 26.31 26.49 26.12 26.35 0.2M
2023-08-11 26.44 26.73 26.37 26.48 0.2M
2023-08-10 26.96 27.25 26.43 26.46 0.3M
2023-08-09 26.88 27.13 26.83 26.97 0.1M
2023-08-08 27.16 27.18 26.77 27.04 0.2M
2023-08-07 27.41 27.61 27.21 27.28 0.2M
2023-08-04 26.94 27.46 26.92 27.27 0.2M
2023-08-03 27.38 27.46 27.00 27.02 0.1M
2023-08-02 27.54 27.70 27.38 27.45 0.2M
2023-08-01 27.50 27.80 27.10 27.73 0.4M
2023-07-31 26.79 27.54 26.79 27.48 0.3M
2023-07-28 26.77 27.02 26.52 26.80 0.2M
2023-07-27 27.25 27.25 26.39 26.58 0.3M
2023-07-26 27.15 27.53 27.04 27.10 0.2M
2023-07-25 27.21 27.50 26.59 27.19 0.2M
2023-07-24 27.50 27.91 27.44 27.46 0.2M
2023-07-21 28.21 28.39 27.48 27.50 0.2M
2023-07-20 27.99 28.15 27.72 28.11 0.2M
2023-07-19 27.36 27.87 27.31 27.85 0.2M
2023-07-18 27.37 27.73 27.27 27.41 0.2M
2023-07-17 26.76 27.43 26.76 27.42 0.2M
2023-07-14 26.68 26.87 26.41 26.83 0.2M
2023-07-13 26.98 27.21 26.81 26.89 0.3M
2023-07-12 27.26 27.42 26.95 26.95 0.3M
2023-07-11 26.71 27.06 26.60 26.93 0.3M
2023-07-10 26.30 26.77 26.30 26.67 0.3M
2023-07-07 26.41 26.70 26.15 26.29 0.4M
2023-07-06 26.09 26.50 26.00 26.38 0.4M
2023-07-05 26.66 26.76 26.12 26.37 0.3M
2023-07-03 26.81 27.13 26.74 26.82 0.3M
2023-06-30 27.40 27.82 26.98 27.00 0.6M
2023-06-29 26.72 27.20 26.68 27.12 0.6M
2023-06-28 26.71 26.83 26.53 26.75 0.2M
2023-06-27 26.56 27.10 26.54 26.67 0.3M
2023-06-26 25.85 26.83 25.85 26.49 0.4M
2023-06-23 27.51 27.61 25.71 25.72 0.8M
2023-06-22 28.28 28.97 27.38 27.98 0.5M
2023-06-21 27.29 27.62 27.08 27.21 0.3M
2023-06-20 27.37 27.78 27.18 27.48 0.2M
2023-06-16 27.39 27.43 26.99 27.42 0.6M
2023-06-15 26.80 27.17 26.69 27.16 0.2M
2023-06-14 27.23 27.46 26.82 26.90 0.3M
2023-06-13 27.75 28.05 27.02 27.22 0.3M
2023-06-12 27.64 27.92 27.40 27.68 0.2M
2023-06-09 27.65 27.70 27.32 27.58 0.1M
2023-06-08 27.85 28.05 27.60 27.78 0.2M
2023-06-07 27.26 28.21 27.22 27.98 0.3M
2023-06-06 26.16 27.29 26.16 27.21 0.2M
2023-06-05 26.97 26.97 25.87 26.31 0.2M
2023-06-02 25.91 27.21 25.91 27.17 0.2M
2023-06-01 25.33 25.80 25.23 25.52 0.2M
2023-05-31 26.20 26.29 25.27 25.42 0.2M
2023-05-30 25.97 26.43 25.85 26.16 0.2M
2023-05-26 25.91 26.24 25.87 26.10 0.1M
2023-05-25 25.22 25.87 25.22 25.86 0.2M
2023-05-24 25.45 25.76 25.27 25.43 0.2M
2023-05-23 25.29 26.00 25.23 25.54 0.3M
2023-05-22 25.67 26.04 25.46 25.49 0.3M
2023-05-19 25.79 25.80 25.23 25.54 0.2M
2023-05-18 25.12 25.51 25.09 25.47 0.2M
2023-05-17 24.65 25.38 24.65 25.21 0.3M
2023-05-16 24.32 24.59 24.07 24.42 0.2M
2023-05-15 24.18 24.76 24.18 24.47 0.2M
2023-05-12 23.76 24.10 23.63 24.10 0.2M
2023-05-11 23.44 23.72 23.37 23.66 0.4M
2023-05-10 23.92 24.02 23.32 23.69 0.4M
2023-05-09 23.59 24.08 23.35 23.68 0.3M
2023-05-08 23.82 24.14 23.48 23.66 0.2M
2023-05-05 23.46 23.75 23.02 23.69 0.4M
2023-05-04 23.56 23.76 22.94 23.13 0.3M
2023-05-03 23.55 24.14 23.55 23.66 0.3M
2023-05-02 23.80 23.90 23.33 23.55 0.2M
2023-05-01 23.79 24.26 23.78 23.88 0.1M
2023-04-28 23.87 24.14 23.68 23.76 0.3M
2023-04-27 23.47 24.05 23.45 23.94 0.2M
2023-04-26 24.01 24.16 23.28 23.39 0.2M
2023-04-25 24.89 24.93 24.26 24.30 0.2M
2023-04-24 24.87 25.21 24.87 25.04 0.2M
2023-04-21 24.81 24.98 24.46 24.84 0.2M
2023-04-20 24.54 24.77 24.32 24.77 0.2M
2023-04-19 24.87 25.09 24.48 24.70 0.2M
2023-04-18 24.50 25.01 24.46 24.82 0.2M
2023-04-17 24.11 24.51 24.03 24.44 0.2M
2023-04-14 24.15 24.54 23.93 24.07 0.1M
2023-04-13 24.03 24.18 23.79 24.16 0.2M
2023-04-12 24.13 24.27 23.96 24.01 0.1M
2023-04-11 24.41 24.59 23.85 23.98 0.3M
2023-04-10 23.85 24.47 23.85 24.21 0.4M
2023-04-06 24.41 24.41 23.86 23.86 0.2M
2023-04-05 24.96 25.08 24.29 24.36 0.3M
2023-04-04 25.60 25.60 24.82 25.17 0.5M
2023-04-03 25.56 25.79 25.16 25.48 0.2M
2023-03-31 25.02 25.53 24.86 25.50 0.5M
2023-03-30 25.97 26.03 24.79 24.89 0.3M
2023-03-29 26.51 26.51 25.76 25.78 0.2M
2023-03-28 26.05 26.40 25.83 26.33 0.3M
2023-03-27 26.62 26.63 26.17 26.17 0.3M
2023-03-24 26.19 26.44 25.77 26.22 0.3M
2023-03-23 25.83 26.69 25.76 26.40 0.5M
2023-03-22 27.51 28.14 23.22 25.93 1.6M
2023-03-21 27.75 27.99 27.53 27.69 0.4M
2023-03-20 27.02 27.54 27.02 27.36 0.2M
2023-03-17 27.48 27.48 26.72 26.80 1.0M
2023-03-16 26.55 27.80 26.47 27.67 0.4M
2023-03-15 27.43 27.61 26.64 26.92 0.5M
2023-03-14 27.75 28.31 27.42 28.10 0.4M
2023-03-13 26.73 27.20 26.48 27.15 0.4M
2023-03-10 27.52 27.54 26.68 27.10 0.9M
2023-03-09 27.86 27.90 27.44 27.60 0.5M
2023-03-08 27.83 27.92 27.45 27.86 0.3M
2023-03-07 27.70 27.86 27.44 27.70 0.4M
2023-03-06 28.31 28.41 27.40 27.72 0.5M
2023-03-03 28.40 28.57 28.06 28.46 0.2M
2023-03-02 27.22 28.30 27.17 28.29 0.5M
2023-03-01 26.88 27.59 26.79 27.43 0.3M
2023-02-28 26.80 27.05 26.73 26.93 0.3M
2023-02-27 27.03 27.04 26.74 26.77 0.2M
2023-02-24 26.47 26.75 26.23 26.73 0.2M
2023-02-23 26.92 27.23 26.51 26.75 0.2M
2023-02-22 26.57 27.13 26.57 26.83 0.5M
2023-02-21 26.84 26.98 26.39 26.52 0.3M
2023-02-17 26.69 27.28 26.56 27.02 0.2M
2023-02-16 25.99 26.88 25.99 26.57 0.2M
2023-02-15 26.13 26.57 25.87 26.32 0.6M
2023-02-14 26.82 26.82 26.28 26.39 0.4M
2023-02-13 26.78 27.12 26.53 26.94 0.2M
2023-02-10 26.41 27.05 26.41 26.77 0.3M
2023-02-09 27.17 27.28 26.50 26.56 0.2M
2023-02-08 26.92 27.16 26.74 27.01 0.3M
2023-02-07 27.24 27.38 26.83 27.14 0.4M
2023-02-06 27.43 27.52 27.00 27.48 0.3M
2023-02-03 27.40 27.83 27.36 27.60 0.3M
2023-02-02 26.88 27.42 26.87 27.40 0.2M
2023-02-01 26.54 27.16 26.42 26.88 0.3M
2023-01-31 25.77 26.55 25.74 26.54 0.4M
2023-01-30 25.69 26.17 25.64 25.73 0.2M
2023-01-27 25.32 26.00 25.32 25.86 0.2M
2023-01-26 25.19 25.55 25.06 25.35 0.2M
2023-01-25 24.71 25.12 24.60 25.12 0.3M
2023-01-24 24.05 24.80 23.92 24.78 0.2M
2023-01-23 24.08 24.47 24.00 24.13 0.2M
2023-01-20 24.50 24.61 24.05 24.13 0.4M
2023-01-19 24.70 24.70 24.31 24.38 0.2M
2023-01-18 25.09 25.31 24.58 24.65 0.2M
2023-01-17 25.40 25.44 25.09 25.10 0.2M
2023-01-13 25.47 25.47 25.11 25.40 0.2M
2023-01-12 25.77 25.82 25.34 25.43 0.3M
2023-01-11 25.27 25.63 25.27 25.57 0.2M
2023-01-10 25.05 25.25 24.83 25.22 0.2M
2023-01-09 25.55 25.77 24.98 25.09 0.2M
2023-01-06 25.63 26.08 25.41 25.43 0.2M
2023-01-05 25.56 25.67 25.18 25.33 0.2M
2023-01-04 25.51 25.82 25.33 25.50 0.3M
2023-01-03 25.62 25.76 25.00 25.33 0.2M