Mercados españoles cerrados

ENB Financial Corp (ENBP)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,450,00 (0,00%)
Al cierre: 01:50PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202414,4514,4514,4514,4514,45-
29 feb 202414,7014,7014,4514,4514,451200
28 feb 202414,4514,4514,4514,4514,45-
27 feb 202414,4514,4714,4514,4514,452100
26 feb 202414,4514,4514,4514,4514,45100
23 feb 202414,4514,4514,4514,4514,4515.700
22 feb 202415,0015,0015,0015,0015,00200
21 feb 202414,4014,4014,4014,4014,40400
20 feb 202414,4014,4014,4014,4014,4014.200
16 feb 202414,9915,4214,9614,9614,96600
15 feb 202414,2014,2014,2014,2014,20-
14 feb 202414,2014,2014,2014,2014,20200
14 feb 20240.17 Dividendo
13 feb 202414,5014,5014,5014,5014,33-
12 feb 202414,9514,9514,5014,5014,331000
09 feb 202415,3315,3314,9514,9514,77800
08 feb 202415,3315,3315,3315,3315,15-
07 feb 202415,0015,3314,2015,3315,15800
06 feb 202415,2515,2515,2515,2515,07-
05 feb 202415,2515,2515,2515,2515,07-
02 feb 202415,2515,2515,2515,2515,07200
01 feb 202415,5015,5015,0015,0014,82400
31 ene 202415,3015,3415,3015,3415,162100
30 ene 202415,0015,3015,0015,3015,122100
29 ene 202415,0015,0014,9414,9414,76600
26 ene 202414,9314,9314,9314,9314,75-
25 ene 202414,9314,9314,9314,9314,75-
24 ene 202414,9314,9314,9314,9314,75200
23 ene 202414,7514,8514,7514,8514,68400
22 ene 202414,7314,7314,7314,7314,56500
19 ene 202414,5114,6514,5114,6514,48200
18 ene 202415,0015,0014,1214,1213,95600
17 ene 202414,7814,9714,7814,9714,791200
16 ene 202414,5014,5014,5014,5014,33200
12 ene 202414,5214,5214,5214,5214,35600
11 ene 202414,5014,5014,5014,5014,33-
10 ene 202414,3714,5014,3714,5014,33700
09 ene 202414,3514,3514,3514,3514,18300
08 ene 202414,3514,5014,3514,5014,331300
05 ene 202414,6314,6314,6314,6314,46-
04 ene 202414,6314,6314,6314,6314,46-
03 ene 202414,6314,6314,6314,6314,46-
02 ene 202414,0514,6314,0514,6314,46300
29 dic 202314,7514,7514,7514,7514,58100
28 dic 202314,3514,3514,3514,3514,18100
27 dic 202314,7314,7314,7314,7314,56300
26 dic 202314,7714,9414,7314,7314,561600
22 dic 202314,3314,3314,3314,3314,16300
21 dic 202314,4314,4314,4314,4314,26200
20 dic 202315,0015,0014,6715,0014,821000
19 dic 202314,7514,7514,7514,7514,58-
18 dic 202314,7514,7514,7514,7514,58500
15 dic 202314,5014,7514,5014,7514,581500
14 dic 202314,5014,5014,5014,5014,33-
13 dic 202314,4814,5014,4814,5014,33500
12 dic 202313,8214,0013,8014,0013,841700
11 dic 202313,8313,9813,8313,9813,821200
08 dic 202313,7413,8013,7413,8013,64900
07 dic 202313,5513,5513,5513,5513,39200
06 dic 202313,3513,3513,3513,3513,19600
05 dic 202313,3513,3513,3513,3513,191000
04 dic 202313,4513,4513,4513,4513,29-
01 dic 202313,4513,4513,4513,4513,29100
30 nov 202313,3513,7513,3513,6513,491900
29 nov 202313,0013,3813,0013,3813,221000
28 nov 202313,0013,0013,0013,0012,85800
27 nov 202312,8812,9012,8312,9012,752300
24 nov 202312,9012,9012,9012,9012,751000
22 nov 202312,7012,7012,7012,7012,55-
21 nov 202312,7012,7012,7012,7012,55-
20 nov 202313,0013,0012,7012,7012,551100
17 nov 202312,9713,4012,7113,4013,24500
16 nov 202312,6512,9912,6512,9912,841500
15 nov 202313,0013,0012,6412,8512,702600
14 nov 202313,0213,0213,0213,0212,87400
14 nov 20230.17 Dividendo
13 nov 202313,0913,0912,9013,0012,682400
10 nov 202313,0013,1013,0013,0012,681800
09 nov 202313,1313,1312,9712,9712,652500
08 nov 202313,5213,6913,4113,4113,081900
07 nov 202313,6713,6713,6713,6713,33100
06 nov 202313,4113,6513,4113,6513,311500
03 nov 202313,3513,5013,3513,5013,171400
02 nov 202313,0513,0513,0513,0512,73-
01 nov 202313,0513,0513,0513,0512,73-
31 oct 202313,0113,0513,0113,0512,731400
30 oct 202313,0013,0013,0013,0012,68-
27 oct 202313,0013,0013,0013,0012,68400
26 oct 202313,0513,0513,0513,0512,73500
25 oct 202312,8912,8912,8912,8912,57-
24 oct 202312,8912,8912,8912,8912,57-
23 oct 202312,8912,8912,8912,8912,57-
20 oct 202312,8212,8912,8212,8912,57300
19 oct 202312,8012,8012,7912,8012,48300
18 oct 202312,8012,8012,8012,8012,486000
17 oct 202312,8012,8012,8012,8012,48800
16 oct 202312,8812,8812,8812,8812,56-
13 oct 202312,9012,9012,8812,8812,56300
12 oct 202313,0013,0013,0013,0012,68100
11 oct 202312,8012,9812,8012,9812,66200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...