Mercados españoles cerrados

ENB Financial Corp (ENBP)

OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,470,00 (0,00%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202415,4715,4715,4715,4715,47600
19 jul 202415,4715,4715,4715,4715,47800
18 jul 202414,6015,5014,6015,5015,502600
17 jul 202414,6114,7014,6114,7014,70800
16 jul 202414,7515,0014,7515,0015,001100
15 jul 202414,7015,0014,7014,8514,855500
12 jul 202414,7014,7014,7014,7014,70100
11 jul 202414,6515,0014,6515,0015,001300
10 jul 202414,5515,0514,5014,7014,704300
09 jul 202414,5714,5714,5714,5714,57100
08 jul 202414,5514,5514,5514,5514,55300
05 jul 202414,6014,6014,6014,6014,60300
03 jul 202414,6214,6214,6214,6214,62400
02 jul 202414,6514,6514,5014,5014,505400
01 jul 202414,6014,6014,6014,6014,60200
28 jun 202414,8514,8514,8514,8514,85-
27 jun 202414,8514,8514,8514,8514,85600
26 jun 202414,6014,6214,6014,6014,602100
25 jun 202414,6014,6014,5514,6014,604400
24 jun 202414,5614,5714,5614,5714,57400
21 jun 202414,9314,9314,9314,9314,93-
20 jun 202414,9314,9314,9314,9314,93300
18 jun 202414,9314,9314,9314,9314,93-
17 jun 202414,9314,9314,9314,9314,93-
14 jun 202414,6015,0514,6014,9314,931800
13 jun 202414,5614,5614,5614,5614,56-
12 jun 202414,5614,5614,5614,5614,56200
11 jun 202414,7515,0014,7514,9814,985900
10 jun 202414,5614,7514,5614,7514,751200
07 jun 202414,5714,5714,5714,5714,57-
06 jun 202414,5714,5714,5714,5714,57-
05 jun 202414,5714,5714,5714,5714,57-
04 jun 202414,5714,5714,5714,5714,57-
03 jun 202415,0015,0014,5714,5714,574600
31 may 202414,7514,7514,5614,5614,562100
30 may 202415,2415,2415,2415,2415,24-
29 may 202415,2415,2415,2415,2415,24-
28 may 202415,2415,2415,2415,2415,24-
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...