Mercados españoles cerrados en 3 hrs 39 min

ENB Financial Corp (ENBP)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,450,00 (0,00%)
Al cierre: 02:59PM EST
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 dic 202313,4513,4513,4513,4513,45-
01 dic 202313,4513,4513,4513,4513,45100
30 nov 202313,3513,7513,3513,6513,651900
29 nov 202313,0013,3813,0013,3813,381000
28 nov 202313,0013,0013,0013,0013,00800
27 nov 202312,8812,9012,8312,9012,902300
24 nov 202312,9012,9012,9012,9012,901000
22 nov 202312,7012,7012,7012,7012,70-
21 nov 202312,7012,7012,7012,7012,70-
20 nov 202313,0013,0012,7012,7012,701100
17 nov 202312,9713,4012,7113,4013,40500
16 nov 202312,6512,9912,6512,9912,991500
15 nov 202313,0013,0012,6412,8512,852600
14 nov 202313,0213,0213,0213,0213,02400
14 nov 20230.17 Dividendo
13 nov 202313,0913,0912,9013,0012,832400
10 nov 202313,0013,1013,0013,0012,831800
09 nov 202313,1313,1312,9712,9712,802500
08 nov 202313,5213,6913,4113,4113,231900
07 nov 202313,6713,6713,6713,6713,49100
06 nov 202313,4113,6513,4113,6513,471500
03 nov 202313,3513,5013,3513,5013,321400
02 nov 202313,0513,0513,0513,0512,88-
01 nov 202313,0513,0513,0513,0512,88-
31 oct 202313,0113,0513,0113,0512,881400
30 oct 202313,0013,0013,0013,0012,83-
27 oct 202313,0013,0013,0013,0012,83400
26 oct 202313,0513,0513,0513,0512,88500
25 oct 202312,8912,8912,8912,8912,72-
24 oct 202312,8912,8912,8912,8912,72-
23 oct 202312,8912,8912,8912,8912,72-
20 oct 202312,8212,8912,8212,8912,72300
19 oct 202312,8012,8012,7912,8012,63300
18 oct 202312,8012,8012,8012,8012,636000
17 oct 202312,8012,8012,8012,8012,63800
16 oct 202312,8812,8812,8812,8812,71-
13 oct 202312,9012,9012,8812,8812,71300
12 oct 202313,0013,0013,0013,0012,83100
11 oct 202312,8012,9812,8012,9812,81200
10 oct 202312,8512,9312,8012,8012,632600
09 oct 202313,0013,0013,0013,0012,83100
06 oct 202313,0013,0013,0013,0012,83300
05 oct 202312,8012,8012,8012,8012,63200
04 oct 202313,1013,3013,0013,0012,837000
03 oct 202313,0513,0513,0113,0112,84900
02 oct 202313,1513,1513,1513,1512,98-
29 sept 202313,1513,1513,1513,1512,98200
28 sept 202313,2513,2513,2513,2513,08-
27 sept 202313,2513,2513,2513,2513,08-
26 sept 202313,0013,2513,0013,2513,08500
25 sept 202312,9812,9812,9812,9812,81400
22 sept 202312,9612,9612,9612,9612,79100
21 sept 202313,0013,0013,0013,0012,83300
20 sept 202313,0013,0013,0013,0012,831900
19 sept 202312,8013,0012,8013,0012,83400
18 sept 202313,2513,2512,6512,6612,493500
15 sept 202313,2513,2513,2513,2513,08-
14 sept 202313,3313,3313,2513,2513,08800
13 sept 202313,3313,3313,3313,3313,16100
12 sept 202313,3313,3313,3313,3313,161000
11 sept 202313,3513,3513,3513,3513,18100
08 sept 202313,3213,3213,3213,3213,15100
07 sept 202313,5613,5613,5613,5613,38-
06 sept 202313,7813,7813,5613,5613,38900
05 sept 202313,8813,8813,8813,8813,70-
01 sept 202313,8813,8813,8813,8813,70100
31 ago 202313,6613,6613,6613,6613,48-
30 ago 202313,6613,6613,6613,6613,48100
29 ago 202313,8813,8813,8813,8813,70100
28 ago 202313,9113,9113,9113,9113,73200
25 ago 202313,5013,5013,5013,5013,321100
24 ago 202313,9513,9513,9513,9513,77-
23 ago 202313,5013,9513,5013,9513,77200
22 ago 202313,5013,5013,5013,5013,32400
21 ago 202313,4013,4013,4013,4013,22400
18 ago 202313,2613,5013,2513,5013,322500
17 ago 202313,4013,7013,2513,2513,081300
16 ago 202314,1014,1013,3513,4013,222000
15 ago 202314,0014,0014,0014,0013,82800
14 ago 202314,7014,7014,7014,7014,51-
14 ago 20230.17 Dividendo
11 ago 202314,7014,7014,7014,7014,34100
10 ago 202314,6714,6714,6714,6714,31100
09 ago 202314,7014,7014,6714,6714,31400
08 ago 202314,7714,7714,7714,7714,41-
07 ago 202314,7614,9014,7614,7714,41600
04 ago 202314,7514,7514,7514,7514,39-
03 ago 202314,7514,7514,7514,7514,39100
02 ago 202314,5014,7514,5014,7514,391200
01 ago 202314,4914,4914,4114,4114,06200
31 jul 202314,4914,4914,4914,4914,14200
28 jul 202314,1814,4814,1814,4814,131900
27 jul 202314,1914,1914,1914,1913,84-
26 jul 202314,1914,1914,1914,1913,841100
25 jul 202313,9013,9013,9013,9013,56100
24 jul 202313,5713,5913,5613,5613,23600
21 jul 202314,2514,2513,5213,5213,198200
20 jul 202314,0014,0014,0014,0013,661100
19 jul 202314,0114,1513,7514,0013,6613.500
18 jul 202314,0014,0014,0014,0013,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...