Mercados españoles cerrados en 2 hrs 4 min
IBEX 35
11.240,50 +67,50 (+0,60%) Euro Stoxx 50
4.769,88 +31,82 (+0,67%) Dólar/Euro
1,1053 -0,0036 (-0,32%) Petróleo Brent
71,20 +0,14 (+0,20%) Oro
2.534,50 +9,90 (+0,39%) Bitcoin EUR
50.114,97 +1.050,25 (+2,14%)
Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 21,01 | 21,05 | 20,52 | 20,61 | 20,61 | 85.300 |
| 05 sept 2024 | 20,98 | 21,11 | 20,84 | 20,86 | 20,86 | 127.300 |
| 04 sept 2024 | 21,06 | 21,14 | 21,00 | 21,03 | 21,03 | 51.700 |
| 03 sept 2024 | 21,37 | 21,51 | 21,00 | 21,05 | 21,05 | 79.800 |
| 30 ago 2024 | 21,31 | 21,64 | 21,26 | 21,45 | 21,45 | 122.100 |
| 29 ago 2024 | 21,61 | 21,80 | 21,15 | 21,31 | 21,31 | 147.000 |
| 28 ago 2024 | 21,57 | 21,73 | 21,29 | 21,41 | 21,41 | 58.000 |
| 27 ago 2024 | 21,65 | 21,68 | 21,55 | 21,64 | 21,64 | 63.800 |
| 26 ago 2024 | 21,64 | 21,80 | 21,53 | 21,67 | 21,67 | 102.100 |
| 23 ago 2024 | 21,32 | 21,59 | 21,32 | 21,52 | 21,52 | 74.400 |
| 22 ago 2024 | 21,48 | 21,54 | 21,20 | 21,26 | 21,26 | 95.100 |
| 22 ago 2024 | 0.152 Dividendo | |||||
| 21 ago 2024 | 21,55 | 21,70 | 21,52 | 21,53 | 21,38 | 69.600 |
| 20 ago 2024 | 21,57 | 21,64 | 21,40 | 21,49 | 21,34 | 56.500 |
| 19 ago 2024 | 21,37 | 21,52 | 21,31 | 21,47 | 21,32 | 109.700 |
| 16 ago 2024 | 21,28 | 21,39 | 21,18 | 21,31 | 21,16 | 87.800 |
| 15 ago 2024 | 21,21 | 21,44 | 21,18 | 21,31 | 21,16 | 79.000 |
| 14 ago 2024 | 21,16 | 21,19 | 20,93 | 21,06 | 20,91 | 66.300 |
| 13 ago 2024 | 21,00 | 21,10 | 20,92 | 21,06 | 20,91 | 75.900 |
| 12 ago 2024 | 20,71 | 20,93 | 20,53 | 20,91 | 20,76 | 62.300 |
| 09 ago 2024 | 20,47 | 20,68 | 20,45 | 20,63 | 20,48 | 55.200 |
| 08 ago 2024 | 20,28 | 20,60 | 20,22 | 20,51 | 20,37 | 71.800 |
| 07 ago 2024 | 20,45 | 20,55 | 19,98 | 20,08 | 19,94 | 118.300 |
| 06 ago 2024 | 19,91 | 20,40 | 19,88 | 20,14 | 20,00 | 89.800 |
| 05 ago 2024 | 19,37 | 19,95 | 19,22 | 19,65 | 19,51 | 126.900 |
| 02 ago 2024 | 20,81 | 20,81 | 20,30 | 20,43 | 20,29 | 113.300 |
| 01 ago 2024 | 21,44 | 21,44 | 20,85 | 20,98 | 20,83 | 133.200 |
| 31 jul 2024 | 21,24 | 21,44 | 21,19 | 21,37 | 21,22 | 115.200 |
| 30 jul 2024 | 21,11 | 21,13 | 20,61 | 20,92 | 20,77 | 103.500 |
| 29 jul 2024 | 21,32 | 21,32 | 20,86 | 20,95 | 20,80 | 109.100 |
| 26 jul 2024 | 21,04 | 21,27 | 20,92 | 21,21 | 21,06 | 68.900 |
| 25 jul 2024 | 20,92 | 21,18 | 20,84 | 20,94 | 20,79 | 56.700 |
| 24 jul 2024 | 21,34 | 21,38 | 20,89 | 20,89 | 20,74 | 99.000 |
| 23 jul 2024 | 21,55 | 21,75 | 21,46 | 21,62 | 21,47 | 67.100 |
| 23 jul 2024 | 0.152 Dividendo | |||||
| 22 jul 2024 | 21,19 | 21,71 | 21,19 | 21,70 | 21,40 | 102.400 |
| 19 jul 2024 | 21,34 | 21,45 | 21,10 | 21,12 | 20,82 | 72.300 |
| 18 jul 2024 | 21,65 | 21,70 | 21,21 | 21,33 | 21,03 | 105.800 |
| 17 jul 2024 | 21,85 | 21,88 | 21,51 | 21,57 | 21,27 | 98.200 |
| 16 jul 2024 | 22,11 | 22,25 | 22,07 | 22,12 | 21,81 | 80.900 |
| 15 jul 2024 | 22,16 | 22,41 | 22,03 | 22,13 | 21,82 | 97.600 |
| 12 jul 2024 | 22,26 | 22,38 | 22,13 | 22,19 | 21,88 | 103.400 |
| 11 jul 2024 | 22,52 | 22,60 | 22,18 | 22,26 | 21,95 | 144.300 |
| 10 jul 2024 | 22,56 | 22,62 | 22,43 | 22,60 | 22,28 | 86.500 |
| 09 jul 2024 | 22,61 | 22,67 | 22,36 | 22,43 | 22,12 | 69.400 |
| 08 jul 2024 | 22,44 | 22,68 | 22,31 | 22,49 | 22,17 | 98.500 |
| 05 jul 2024 | 22,33 | 22,43 | 22,31 | 22,40 | 22,09 | 57.600 |
| 03 jul 2024 | 22,07 | 22,32 | 22,05 | 22,30 | 21,99 | 45.100 |
| 02 jul 2024 | 21,85 | 22,06 | 21,85 | 22,04 | 21,73 | 87.200 |
| 01 jul 2024 | 21,89 | 22,00 | 21,75 | 21,85 | 21,54 | 94.100 |
| 28 jun 2024 | 22,06 | 22,14 | 21,78 | 21,78 | 21,47 | 118.500 |
| 27 jun 2024 | 21,63 | 21,89 | 21,57 | 21,89 | 21,58 | 78.000 |
| 26 jun 2024 | 21,48 | 21,61 | 21,43 | 21,61 | 21,31 | 63.400 |
| 25 jun 2024 | 21,51 | 21,51 | 21,30 | 21,46 | 21,16 | 81.200 |
| 24 jun 2024 | 21,57 | 21,65 | 21,30 | 21,36 | 21,06 | 98.900 |
| 21 jun 2024 | 21,56 | 21,64 | 21,42 | 21,53 | 21,23 | 72.800 |
| 21 jun 2024 | 0.152 Dividendo | |||||
| 20 jun 2024 | 21,75 | 21,96 | 21,62 | 21,70 | 21,25 | 91.600 |
| 18 jun 2024 | 21,61 | 21,71 | 21,57 | 21,71 | 21,26 | 63.700 |
| 17 jun 2024 | 21,50 | 21,69 | 21,45 | 21,66 | 21,21 | 127.700 |
| 14 jun 2024 | 21,42 | 21,49 | 21,28 | 21,46 | 21,01 | 74.200 |
| 13 jun 2024 | 21,50 | 21,50 | 21,28 | 21,42 | 20,97 | 70.000 |
| 12 jun 2024 | 21,39 | 21,50 | 21,35 | 21,40 | 20,95 | 69.500 |
| 11 jun 2024 | 20,91 | 21,28 | 20,91 | 21,28 | 20,83 | 49.100 |
| 10 jun 2024 | 21,12 | 21,22 | 20,86 | 21,03 | 20,59 | 149.000 |
| 07 jun 2024 | 21,04 | 21,31 | 21,04 | 21,14 | 20,70 | 53.400 |
| 06 jun 2024 | 21,10 | 21,19 | 21,01 | 21,15 | 20,71 | 97.600 |
| 05 jun 2024 | 20,88 | 21,15 | 20,78 | 21,15 | 20,71 | 68.400 |
| 04 jun 2024 | 20,77 | 20,87 | 20,65 | 20,81 | 20,37 | 81.500 |
| 03 jun 2024 | 20,80 | 20,89 | 20,59 | 20,72 | 20,29 | 61.700 |
| 31 may 2024 | 20,74 | 20,93 | 20,34 | 20,66 | 20,23 | 92.600 |
| 30 may 2024 | 20,64 | 20,76 | 20,50 | 20,59 | 20,16 | 71.300 |
| 29 may 2024 | 20,66 | 20,80 | 20,61 | 20,63 | 20,20 | 72.000 |
| 28 may 2024 | 20,96 | 20,99 | 20,76 | 20,85 | 20,41 | 63.000 |
| 24 may 2024 | 20,71 | 20,92 | 20,70 | 20,88 | 20,44 | 58.800 |
| 23 may 2024 | 20,99 | 21,00 | 20,57 | 20,69 | 20,26 | 44.800 |
| 23 may 2024 | 0.152 Dividendo | |||||
| 22 may 2024 | 21,01 | 21,11 | 20,90 | 20,97 | 20,38 | 67.500 |
| 21 may 2024 | 20,98 | 21,03 | 20,90 | 20,99 | 20,40 | 70.200 |
| 20 may 2024 | 20,90 | 21,00 | 20,86 | 20,99 | 20,40 | 70.100 |
| 17 may 2024 | 20,89 | 20,96 | 20,80 | 20,82 | 20,24 | 81.200 |
| 16 may 2024 | 20,92 | 20,94 | 20,78 | 20,87 | 20,29 | 71.500 |
| 15 may 2024 | 20,70 | 20,87 | 20,59 | 20,86 | 20,28 | 74.700 |
| 14 may 2024 | 20,42 | 20,69 | 20,42 | 20,69 | 20,11 | 72.600 |
| 13 may 2024 | 20,54 | 20,66 | 20,36 | 20,41 | 19,84 | 62.100 |
| 10 may 2024 | 20,68 | 20,70 | 20,29 | 20,41 | 19,84 | 118.500 |
| 09 may 2024 | 20,40 | 20,63 | 20,39 | 20,56 | 19,98 | 67.000 |
| 08 may 2024 | 20,59 | 20,67 | 20,27 | 20,33 | 19,76 | 104.400 |
| 07 may 2024 | 20,54 | 20,76 | 20,49 | 20,70 | 20,12 | 112.700 |
| 06 may 2024 | 20,45 | 20,56 | 20,27 | 20,52 | 19,95 | 92.300 |
| 03 may 2024 | 20,12 | 20,32 | 20,07 | 20,30 | 19,73 | 81.700 |
| 02 may 2024 | 19,79 | 19,93 | 19,50 | 19,87 | 19,31 | 61.300 |
| 01 may 2024 | 19,74 | 19,93 | 19,56 | 19,59 | 19,04 | 102.200 |
| 30 abr 2024 | 19,69 | 19,78 | 19,56 | 19,76 | 19,21 | 129.200 |
| 29 abr 2024 | 19,71 | 19,78 | 19,53 | 19,65 | 19,10 | 80.700 |
| 26 abr 2024 | 19,67 | 19,83 | 19,55 | 19,59 | 19,04 | 82.600 |
| 25 abr 2024 | 19,53 | 19,53 | 19,24 | 19,47 | 18,92 | 53.900 |
| 24 abr 2024 | 19,90 | 20,00 | 19,61 | 19,64 | 19,09 | 97.300 |
| 23 abr 2024 | 19,63 | 19,79 | 19,51 | 19,78 | 19,23 | 98.400 |
| 22 abr 2024 | 19,34 | 19,52 | 19,24 | 19,45 | 18,91 | 89.800 |
| *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.