Alerian Energy Infrastructure ETF (ENFR)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Fuera de horario:
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 25.95 | 26.11 | 25.86 | 26.10 | 26.10 | 12,100 |
| 16 may 2024 | 25.92 | 26.15 | 25.89 | 25.92 | 25.92 | 30,100 |
| 15 may 2024 | 25.89 | 25.96 | 25.73 | 25.90 | 25.90 | 13,300 |
| 14 may 2024 | 25.64 | 25.81 | 25.55 | 25.81 | 25.81 | 42,400 |
| 13 may 2024 | 25.73 | 25.73 | 25.57 | 25.57 | 25.57 | 30,200 |
| 10 may 2024 | 25.78 | 25.78 | 25.52 | 25.62 | 25.62 | 14,600 |
| 09 may 2024 | 25.52 | 25.61 | 25.50 | 25.56 | 25.56 | 10,100 |
| 09 may 2024 | 0.341 Dividendo | |||||
| 08 may 2024 | 25.54 | 25.78 | 25.54 | 25.72 | 25.38 | 14,600 |
| 07 may 2024 | 25.70 | 25.76 | 25.59 | 25.60 | 25.26 | 7,700 |
| 06 may 2024 | 25.58 | 25.66 | 25.48 | 25.55 | 25.21 | 12,100 |
| 03 may 2024 | 25.48 | 25.48 | 25.30 | 25.41 | 25.07 | 8,800 |
| 02 may 2024 | 25.11 | 25.37 | 25.11 | 25.28 | 24.94 | 5,100 |
| 01 may 2024 | 25.24 | 25.24 | 24.88 | 25.11 | 24.78 | 9,800 |
| 30 abr 2024 | 25.73 | 25.73 | 25.27 | 25.27 | 24.93 | 13,700 |
| 29 abr 2024 | 25.71 | 25.75 | 25.64 | 25.74 | 25.40 | 15,500 |
| 26 abr 2024 | 25.73 | 25.73 | 25.53 | 25.61 | 25.27 | 14,100 |
| 25 abr 2024 | 25.39 | 25.74 | 25.39 | 25.68 | 25.34 | 3,900 |
| 24 abr 2024 | 25.31 | 25.56 | 25.31 | 25.56 | 25.22 | 9,500 |
| 23 abr 2024 | 25.34 | 25.46 | 25.30 | 25.41 | 25.07 | 24,600 |
| 22 abr 2024 | 25.18 | 25.39 | 25.00 | 25.32 | 24.98 | 16,900 |
| 19 abr 2024 | 24.75 | 25.25 | 24.70 | 25.18 | 24.85 | 21,200 |
| 18 abr 2024 | 24.71 | 24.88 | 24.67 | 24.75 | 24.42 | 15,100 |
| 17 abr 2024 | 24.60 | 24.66 | 24.38 | 24.58 | 24.25 | 15,400 |
| 16 abr 2024 | 24.73 | 24.73 | 24.40 | 24.49 | 24.17 | 24,600 |
| 15 abr 2024 | 25.08 | 25.09 | 24.68 | 24.74 | 24.41 | 53,100 |
| 12 abr 2024 | 25.28 | 25.40 | 24.92 | 24.94 | 24.61 | 26,100 |
| 11 abr 2024 | 25.35 | 25.35 | 25.04 | 25.23 | 24.90 | 13,300 |
| 10 abr 2024 | 25.39 | 25.39 | 25.19 | 25.30 | 24.96 | 16,800 |
| 09 abr 2024 | 25.47 | 25.51 | 25.37 | 25.47 | 25.13 | 8,500 |
| 08 abr 2024 | 25.58 | 25.61 | 25.49 | 25.50 | 25.16 | 15,300 |
| 05 abr 2024 | 25.62 | 25.62 | 25.38 | 25.50 | 25.16 | 9,900 |
| 04 abr 2024 | 25.83 | 25.83 | 25.54 | 25.54 | 25.20 | 15,900 |
| 03 abr 2024 | 25.63 | 25.73 | 25.53 | 25.66 | 25.32 | 12,900 |
| 02 abr 2024 | 25.39 | 25.51 | 25.38 | 25.51 | 25.17 | 15,700 |
| 01 abr 2024 | 25.48 | 25.48 | 25.27 | 25.40 | 25.06 | 11,100 |
| 28 mar 2024 | 25.23 | 25.46 | 25.19 | 25.43 | 25.09 | 20,200 |
| 27 mar 2024 | 24.96 | 25.10 | 24.95 | 25.10 | 24.77 | 14,900 |
| 26 mar 2024 | 25.05 | 25.05 | 24.90 | 24.92 | 24.59 | 18,100 |
| 25 mar 2024 | 24.94 | 25.03 | 24.94 | 25.01 | 24.68 | 8,200 |
| 22 mar 2024 | 24.98 | 24.98 | 24.86 | 24.89 | 24.56 | 16,600 |
| 21 mar 2024 | 24.94 | 25.02 | 24.91 | 24.97 | 24.64 | 8,100 |
| 20 mar 2024 | 24.72 | 24.90 | 24.72 | 24.88 | 24.55 | 24,700 |
| 19 mar 2024 | 24.59 | 24.86 | 24.59 | 24.81 | 24.48 | 15,700 |
| 18 mar 2024 | 24.61 | 24.63 | 24.51 | 24.63 | 24.30 | 17,000 |
| 15 mar 2024 | 24.41 | 24.59 | 24.41 | 24.55 | 24.22 | 10,300 |
| 14 mar 2024 | 24.59 | 24.59 | 24.34 | 24.43 | 24.11 | 31,700 |
| 13 mar 2024 | 24.72 | 24.81 | 24.67 | 24.70 | 24.37 | 12,300 |
| 12 mar 2024 | 24.51 | 24.63 | 24.49 | 24.60 | 24.27 | 17,200 |
| 11 mar 2024 | 24.34 | 24.52 | 24.29 | 24.51 | 24.19 | 24,400 |
| 08 mar 2024 | 24.37 | 24.54 | 24.28 | 24.33 | 24.01 | 10,500 |
| 07 mar 2024 | 24.42 | 24.46 | 24.37 | 24.43 | 24.11 | 17,300 |
| 06 mar 2024 | 24.34 | 24.44 | 24.31 | 24.32 | 24.00 | 40,100 |
| 05 mar 2024 | 23.97 | 24.31 | 23.97 | 24.13 | 23.81 | 10,500 |
| 04 mar 2024 | 24.02 | 24.08 | 23.98 | 23.98 | 23.66 | 24,200 |
| 01 mar 2024 | 23.85 | 24.02 | 23.83 | 24.01 | 23.69 | 82,600 |
| 29 feb 2024 | 23.58 | 23.80 | 23.58 | 23.75 | 23.44 | 10,800 |
| 28 feb 2024 | 23.76 | 23.76 | 23.55 | 23.55 | 23.24 | 9,500 |
| 27 feb 2024 | 23.75 | 23.75 | 23.63 | 23.63 | 23.32 | 9,000 |
| 26 feb 2024 | 23.71 | 23.88 | 23.59 | 23.62 | 23.31 | 14,500 |
| 23 feb 2024 | 23.70 | 23.88 | 23.70 | 23.77 | 23.45 | 8,700 |
| 22 feb 2024 | 23.70 | 23.85 | 23.60 | 23.77 | 23.45 | 8,900 |
| 21 feb 2024 | 23.49 | 23.76 | 23.49 | 23.74 | 23.43 | 6,500 |
| 20 feb 2024 | 23.35 | 23.44 | 23.34 | 23.39 | 23.08 | 111,400 |
| 16 feb 2024 | 23.02 | 23.42 | 23.02 | 23.31 | 23.00 | 29,700 |
| 15 feb 2024 | 22.45 | 23.13 | 22.45 | 23.13 | 22.82 | 9,800 |
| 14 feb 2024 | 22.63 | 22.63 | 22.41 | 22.44 | 22.14 | 30,000 |
| 13 feb 2024 | 22.73 | 22.82 | 22.38 | 22.53 | 22.23 | 14,000 |
| 12 feb 2024 | 22.49 | 22.85 | 22.49 | 22.76 | 22.46 | 44,800 |
| 09 feb 2024 | 22.55 | 22.57 | 22.41 | 22.50 | 22.20 | 19,400 |
| 08 feb 2024 | 22.52 | 22.52 | 22.42 | 22.48 | 22.18 | 14,300 |
| 08 feb 2024 | 0.343 Dividendo | |||||
| 07 feb 2024 | 22.85 | 22.85 | 22.73 | 22.84 | 22.20 | 20,000 |
| 06 feb 2024 | 22.81 | 22.92 | 22.77 | 22.79 | 22.15 | 15,300 |
| 05 feb 2024 | 23.01 | 23.01 | 22.71 | 22.80 | 22.16 | 15,400 |
| 02 feb 2024 | 23.17 | 23.17 | 22.94 | 23.08 | 22.43 | 17,000 |
| 01 feb 2024 | 23.35 | 23.52 | 23.25 | 23.27 | 22.62 | 12,900 |
| 31 ene 2024 | 23.50 | 23.50 | 23.15 | 23.15 | 22.50 | 27,800 |
| 30 ene 2024 | 23.40 | 23.54 | 23.37 | 23.50 | 22.84 | 17,200 |
| 29 ene 2024 | 23.43 | 23.46 | 23.23 | 23.46 | 22.80 | 16,600 |
| 26 ene 2024 | 23.31 | 23.46 | 23.26 | 23.46 | 22.80 | 28,300 |
| 25 ene 2024 | 23.17 | 23.23 | 23.02 | 23.23 | 22.58 | 39,600 |
| 24 ene 2024 | 23.16 | 23.16 | 22.97 | 23.03 | 22.38 | 12,100 |
| 23 ene 2024 | 23.03 | 23.05 | 22.90 | 22.98 | 22.33 | 17,000 |
| 22 ene 2024 | 22.88 | 23.04 | 22.81 | 23.00 | 22.35 | 13,600 |
| 19 ene 2024 | 22.81 | 22.83 | 22.68 | 22.81 | 22.17 | 34,500 |
| 18 ene 2024 | 22.81 | 22.83 | 22.66 | 22.83 | 22.19 | 23,900 |
| 17 ene 2024 | 22.92 | 23.01 | 22.70 | 22.76 | 22.12 | 13,800 |
| 16 ene 2024 | 23.23 | 23.23 | 23.02 | 23.05 | 22.40 | 19,000 |
| 12 ene 2024 | 23.38 | 23.38 | 23.14 | 23.26 | 22.61 | 7,500 |
| 11 ene 2024 | 23.24 | 23.24 | 23.01 | 23.08 | 22.43 | 16,800 |
| 10 ene 2024 | 23.22 | 23.22 | 23.05 | 23.17 | 22.52 | 8,300 |
| 09 ene 2024 | 23.25 | 23.25 | 23.03 | 23.14 | 22.49 | 17,500 |
| 08 ene 2024 | 23.07 | 23.27 | 22.95 | 23.22 | 22.57 | 19,700 |
| 05 ene 2024 | 23.24 | 23.36 | 23.19 | 23.27 | 22.62 | 13,500 |
| 04 ene 2024 | 23.43 | 23.53 | 23.15 | 23.21 | 22.56 | 20,800 |
| 03 ene 2024 | 23.16 | 23.38 | 23.13 | 23.29 | 22.64 | 13,700 |
| 02 ene 2024 | 23.05 | 23.17 | 23.05 | 23.13 | 22.48 | 14,100 |
| 29 dic 2023 | 23.07 | 23.09 | 22.99 | 23.09 | 22.44 | 12,000 |
| 28 dic 2023 | 23.19 | 23.21 | 23.03 | 23.03 | 22.38 | 14,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.