Mercados españoles abiertos en 2 hrs 40 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.206,64 +3,42 (+0,01%) Dólar/Euro
1,1128 +0,0011 (+0,10%) Petróleo Brent
73,42 -0,28 (-0,38%) Bitcoin EUR
54.498,34 +2.229,72 (+4,27%)
ENB Financial Corp (ENBP)
OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:12PM EDT
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | 100 |
| 16 sept 2024 | 16,77 | 17,00 | 16,50 | 16,99 | 16,99 | 1500 |
| 13 sept 2024 | 16,98 | 17,00 | 16,98 | 17,00 | 17,00 | 200 |
| 12 sept 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 300 |
| 11 sept 2024 | 16,89 | 16,89 | 16,80 | 16,80 | 16,80 | 200 |
| 10 sept 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 09 sept 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | 900 |
| 06 sept 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | 500 |
| 05 sept 2024 | 16,61 | 16,61 | 16,50 | 16,58 | 16,58 | 2000 |
| 04 sept 2024 | 16,69 | 16,69 | 16,60 | 16,60 | 16,60 | 59.200 |
| 03 sept 2024 | 17,10 | 17,10 | 16,25 | 16,85 | 16,85 | 5200 |
| 30 ago 2024 | 17,17 | 17,34 | 17,05 | 17,34 | 17,34 | 44.100 |
| 29 ago 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 28 ago 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 27 ago 2024 | 17,30 | 17,34 | 17,30 | 17,30 | 17,30 | 400 |
| 26 ago 2024 | 17,26 | 17,26 | 17,00 | 17,26 | 17,26 | 900 |
| 23 ago 2024 | 17,24 | 17,26 | 17,24 | 17,26 | 17,26 | 200 |
| 22 ago 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | 500 |
| 21 ago 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 20 ago 2024 | 16,75 | 16,78 | 16,75 | 16,78 | 16,78 | 500 |
| 19 ago 2024 | 17,32 | 17,33 | 17,32 | 17,33 | 17,33 | 400 |
| 16 ago 2024 | 16,80 | 17,00 | 16,80 | 17,00 | 17,00 | 400 |
| 15 ago 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | 100 |
| 15 ago 2024 | 0.17 Dividendo | |||||
| 14 ago 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,18 | - |
| 13 ago 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,18 | - |
| 12 ago 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,18 | - |
| 09 ago 2024 | 17,30 | 17,35 | 16,05 | 17,35 | 17,18 | 2600 |
| 08 ago 2024 | 17,38 | 17,45 | 16,53 | 17,45 | 17,28 | 1100 |
| 07 ago 2024 | 16,50 | 17,00 | 16,50 | 17,00 | 16,83 | 1000 |
| 06 ago 2024 | 17,07 | 17,07 | 16,50 | 16,50 | 16,34 | 500 |
| 05 ago 2024 | 16,50 | 16,50 | 15,97 | 15,97 | 15,81 | 700 |
| 02 ago 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,30 | 200 |
| 01 ago 2024 | 17,30 | 17,48 | 17,24 | 17,48 | 17,31 | 900 |
| 31 jul 2024 | 16,70 | 17,00 | 16,21 | 17,00 | 16,83 | 3300 |
| 30 jul 2024 | 15,50 | 16,75 | 15,50 | 16,73 | 16,57 | 3100 |
| 29 jul 2024 | 15,50 | 15,99 | 15,50 | 15,98 | 15,82 | 7300 |
| 26 jul 2024 | 15,70 | 17,00 | 15,50 | 15,50 | 15,35 | 18.000 |
| 25 jul 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,55 | 400 |
| 24 jul 2024 | 15,70 | 16,00 | 15,70 | 15,70 | 15,55 | 900 |
| 23 jul 2024 | 15,50 | 15,70 | 15,50 | 15,70 | 15,55 | 2700 |
| 22 jul 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,32 | - |
| 19 jul 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,32 | 800 |
| 18 jul 2024 | 14,60 | 15,50 | 14,60 | 15,50 | 15,35 | 2600 |
| 17 jul 2024 | 14,61 | 14,70 | 14,61 | 14,70 | 14,56 | 800 |
| 16 jul 2024 | 14,75 | 15,00 | 14,75 | 15,00 | 14,85 | 1100 |
| 15 jul 2024 | 14,70 | 15,00 | 14,70 | 14,85 | 14,70 | 5500 |
| 12 jul 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,56 | 100 |
| 11 jul 2024 | 14,65 | 15,00 | 14,65 | 15,00 | 14,85 | 1300 |
| 10 jul 2024 | 14,55 | 15,05 | 14,50 | 14,70 | 14,56 | 4300 |
| 09 jul 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,43 | 100 |
| 08 jul 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,41 | 300 |
| 05 jul 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,46 | 300 |
| 03 jul 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,48 | 400 |
| 02 jul 2024 | 14,65 | 14,65 | 14,50 | 14,50 | 14,36 | 5400 |
| 01 jul 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,46 | 200 |
| 28 jun 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,70 | - |
| 27 jun 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,70 | 600 |
| 26 jun 2024 | 14,60 | 14,62 | 14,60 | 14,60 | 14,46 | 2100 |
| 25 jun 2024 | 14,60 | 14,60 | 14,55 | 14,60 | 14,46 | 4400 |
| 24 jun 2024 | 14,56 | 14,57 | 14,56 | 14,57 | 14,43 | 400 |
| 21 jun 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,78 | - |
| 20 jun 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,78 | 300 |
| 18 jun 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,78 | - |
| 17 jun 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,78 | - |
| 14 jun 2024 | 14,60 | 15,05 | 14,60 | 14,93 | 14,78 | 1800 |
| 13 jun 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,42 | - |
| 12 jun 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,42 | 200 |
| 11 jun 2024 | 14,75 | 15,00 | 14,75 | 14,98 | 14,83 | 5900 |
| 10 jun 2024 | 14,56 | 14,75 | 14,56 | 14,75 | 14,61 | 1200 |
| 07 jun 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,43 | - |
| 06 jun 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,43 | - |
| 05 jun 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,43 | - |
| 04 jun 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,43 | - |
| 03 jun 2024 | 15,00 | 15,00 | 14,57 | 14,57 | 14,43 | 4600 |
| 31 may 2024 | 14,75 | 14,75 | 14,56 | 14,56 | 14,42 | 2100 |
| 30 may 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,09 | - |
| 29 may 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,09 | - |
| 28 may 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,09 | - |
| 24 may 2024 | 15,20 | 15,24 | 15,20 | 15,24 | 15,09 | 1100 |
| 23 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,05 | - |
| 22 may 2024 | 14,80 | 15,20 | 14,80 | 15,20 | 15,05 | 1000 |
| 21 may 2024 | 14,56 | 14,76 | 14,56 | 14,76 | 14,62 | 900 |
| 20 may 2024 | 14,58 | 14,78 | 14,58 | 14,58 | 14,44 | 1500 |
| 17 may 2024 | 14,90 | 15,00 | 14,90 | 15,00 | 14,85 | 500 |
| 16 may 2024 | 14,80 | 14,80 | 14,56 | 14,56 | 14,42 | 6100 |
| 15 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,05 | - |
| 14 may 2024 | 15,20 | 15,20 | 14,50 | 15,20 | 15,05 | 2700 |
| 14 may 2024 | 0.17 Dividendo | |||||
| 13 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,88 | 2500 |
| 10 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,88 | - |
| 09 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,88 | 1100 |
| 08 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,88 | 200 |
| 07 may 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 14,83 | - |
| 06 may 2024 | 15,10 | 15,15 | 15,09 | 15,15 | 14,83 | 1600 |
| 03 may 2024 | 14,50 | 15,05 | 14,50 | 15,00 | 14,69 | 6100 |
| 02 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,88 | 1400 |
| 01 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,88 | - |
| 30 abr 2024 | 15,00 | 15,20 | 15,00 | 15,20 | 14,88 | 1000 |
| 29 abr 2024 | 14,50 | 14,93 | 14,50 | 14,93 | 14,62 | 800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.