Mercados españoles cerrados

ENB Financial Corp (ENBP)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,24+0,04 (+0,26%)
Al cierre: 03:23PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202415,2015,2415,2015,2415,241100
23 may 202415,2015,2015,2015,2015,20-
22 may 202414,8015,2014,8015,2015,201000
21 may 202414,5614,7614,5614,7614,76900
20 may 202414,5814,7814,5814,5814,581500
17 may 202414,9015,0014,9015,0015,00500
16 may 202414,8014,8014,5614,5614,566100
15 may 202415,2015,2015,2015,2015,20-
14 may 202415,2015,2014,5015,2015,202700
14 may 20240.17 Dividendo
13 may 202415,2015,2015,2015,2015,032500
10 may 202415,2015,2015,2015,2015,03-
09 may 202415,2015,2015,2015,2015,031100
08 may 202415,2015,2015,2015,2015,03200
07 may 202415,1515,1515,1515,1514,98-
06 may 202415,1015,1515,0915,1514,981600
03 may 202414,5015,0514,5015,0014,836100
02 may 202415,2015,2015,2015,2015,031400
01 may 202415,2015,2015,2015,2015,03-
30 abr 202415,0015,2015,0015,2015,031000
29 abr 202414,5014,9314,5014,9314,76800
26 abr 202414,9415,1014,9415,0014,833200
25 abr 202414,5014,5014,3514,3514,19300
24 abr 202414,9514,9514,9514,9514,78-
23 abr 202414,9514,9514,9514,9514,78100
22 abr 202414,4515,0014,3514,7514,592900
19 abr 202414,6014,6014,6014,6014,44-
18 abr 202414,6014,6014,6014,6014,44-
17 abr 202414,6014,6014,6014,6014,44100
16 abr 202414,5014,5014,5014,5014,34900
15 abr 202414,3714,3714,3714,3714,21200
12 abr 202414,3514,3514,3514,3514,191100
11 abr 202414,8614,8614,3014,3014,14900
10 abr 202414,5014,5014,5014,5014,34300
09 abr 202414,7414,7414,3014,3014,145600
08 abr 202414,8814,8814,8814,8814,71200
05 abr 202414,9015,1514,6515,1514,983700
04 abr 202414,4014,4014,2114,2114,051000
03 abr 202414,3014,5014,2514,4014,2413.200
02 abr 202414,3014,3414,3014,3314,174100
01 abr 202414,4114,4114,4114,4114,25-
28 mar 202414,3514,4114,2814,4114,252300
27 mar 202414,3514,5014,3514,3714,211400
26 mar 202414,3614,3614,3614,3614,20-
25 mar 202414,3614,3614,3614,3614,20200
22 mar 202414,3014,3014,3014,3014,14-
21 mar 202414,3014,3014,3014,3014,14-
20 mar 202414,3014,3014,3014,3014,14200
19 mar 202414,4114,4114,4114,4114,25200
18 mar 202414,4014,4514,3014,4414,282500
15 mar 202414,8514,8514,4514,4714,311600
14 mar 202414,9514,9514,9514,9514,78-
13 mar 202414,9514,9514,9514,9514,78300
12 mar 202414,4514,4514,4514,4514,29-
11 mar 202414,4514,4514,4514,4514,29-
08 mar 202414,4514,4514,4514,4514,29700
07 mar 202414,4514,4514,4514,4514,29-
06 mar 202414,4514,4514,4514,4514,29-
05 mar 202414,4514,4514,4514,4514,29-
04 mar 202414,4514,4514,4514,4514,29-
01 mar 202414,4514,4514,4514,4514,29-
29 feb 202414,7014,7014,4514,4514,291200
28 feb 202414,4514,4514,4514,4514,29-
27 feb 202414,4514,4714,4514,4514,292100
26 feb 202414,4514,4514,4514,4514,29100
23 feb 202414,4514,4514,4514,4514,2915.700
22 feb 202415,0015,0015,0015,0014,83200
21 feb 202414,4014,4014,4014,4014,24400
20 feb 202414,4014,4014,4014,4014,2414.200
16 feb 202414,9915,4214,9614,9614,79600
15 feb 202414,2014,2014,2014,2014,04-
14 feb 202414,2014,2014,2014,2014,04200
14 feb 20240.17 Dividendo
13 feb 202414,5014,5014,5014,5014,17-
12 feb 202414,9514,9514,5014,5014,171000
09 feb 202415,3315,3314,9514,9514,61800
08 feb 202415,3315,3315,3315,3314,98-
07 feb 202415,0015,3314,2015,3314,98800
06 feb 202415,2515,2515,2515,2514,90-
05 feb 202415,2515,2515,2515,2514,90-
02 feb 202415,2515,2515,2515,2514,90200
01 feb 202415,5015,5015,0015,0014,66400
31 ene 202415,3015,3415,3015,3414,992100
30 ene 202415,0015,3015,0015,3014,952100
29 ene 202415,0015,0014,9414,9414,60600
26 ene 202414,9314,9314,9314,9314,59-
25 ene 202414,9314,9314,9314,9314,59-
24 ene 202414,9314,9314,9314,9314,59200
23 ene 202414,7514,8514,7514,8514,51400
22 ene 202414,7314,7314,7314,7314,39500
19 ene 202414,5114,6514,5114,6514,32200
18 ene 202415,0015,0014,1214,1213,80600
17 ene 202414,7814,9714,7814,9714,631200
16 ene 202414,5014,5014,5014,5014,17200
12 ene 202414,5214,5214,5214,5214,19600
11 ene 202414,5014,5014,5014,5014,17-
10 ene 202414,3714,5014,3714,5014,17700
09 ene 202414,3514,3514,3514,3514,02300
08 ene 202414,3514,5014,3514,5014,171300
05 ene 202414,6314,6314,6314,6314,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...