U.S. markets open in 6 hours 30 minutes
F S&P 500
5,073.25 -34.25 (-0.67%) F Dow Jones
38,601.00 -79.00 (-0.20%) F Nasdaq
17,440.25 -224.25 (-1.27%) E-mini Russell 2000 Index Futur
2,011.80 +5.00 (+0.25%) Petróleo
82.94 +0.13 (+0.16%) Oro
2,332.20 -6.20 (-0.27%)
Enel SpA (ESOCF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:46PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 23 abr 2024 | 6.54 | 6.74 | 6.52 | 6.74 | 6.74 | 259,300 |
| 22 abr 2024 | 6.40 | 6.47 | 6.40 | 6.47 | 6.47 | 1,600 |
| 19 abr 2024 | 6.28 | 6.34 | 6.28 | 6.34 | 6.34 | 10,400 |
| 18 abr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4,700 |
| 17 abr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2,900 |
| 16 abr 2024 | 6.29 | 6.35 | 6.12 | 6.12 | 6.12 | 6,400 |
| 15 abr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 800 |
| 12 abr 2024 | 6.32 | 6.32 | 6.27 | 6.28 | 6.28 | 1,500 |
| 11 abr 2024 | 6.17 | 6.17 | 6.16 | 6.16 | 6.16 | 58,000 |
| 10 abr 2024 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | 4,400 |
| 09 abr 2024 | 6.40 | 6.49 | 6.40 | 6.40 | 6.40 | 28,300 |
| 08 abr 2024 | 6.47 | 6.47 | 6.38 | 6.45 | 6.45 | 1,900 |
| 05 abr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 400 |
| 04 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2,200 |
| 03 abr 2024 | 6.55 | 6.55 | 6.46 | 6.47 | 6.47 | 3,700 |
| 02 abr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1,400 |
| 01 abr 2024 | 6.57 | 6.79 | 6.52 | 6.64 | 6.64 | 2,800 |
| 28 mar 2024 | 6.70 | 6.70 | 6.53 | 6.53 | 6.53 | 6,500 |
| 27 mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 300 |
| 26 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 600 |
| 25 mar 2024 | 6.69 | 6.69 | 6.53 | 6.54 | 6.54 | 269,100 |
| 22 mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2,200 |
| 21 mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 200 |
| 20 mar 2024 | 6.63 | 6.71 | 6.63 | 6.71 | 6.71 | 1,100 |
| 19 mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 18 mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1,300 |
| 15 mar 2024 | 6.77 | 6.77 | 6.72 | 6.72 | 6.72 | 26,900 |
| 14 mar 2024 | 6.70 | 6.70 | 6.64 | 6.68 | 6.68 | 1,100 |
| 13 mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 200 |
| 12 mar 2024 | 6.78 | 6.78 | 6.74 | 6.74 | 6.74 | 5,000 |
| 11 mar 2024 | 6.78 | 6.79 | 6.72 | 6.72 | 6.72 | 2,800 |
| 08 mar 2024 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | 1,100 |
| 07 mar 2024 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | 49,800 |
| 06 mar 2024 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 1,500 |
| 05 mar 2024 | 6.50 | 6.57 | 6.49 | 6.49 | 6.49 | 4,500 |
| 04 mar 2024 | 6.38 | 6.47 | 6.38 | 6.47 | 6.47 | 2,700 |
| 01 mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 29 feb 2024 | 6.38 | 6.38 | 6.31 | 6.31 | 6.31 | 68,700 |
| 28 feb 2024 | 6.39 | 6.42 | 6.39 | 6.42 | 6.42 | 1,200 |
| 27 feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 24,000 |
| 26 feb 2024 | 6.41 | 6.45 | 6.41 | 6.41 | 6.41 | 2,100 |
| 23 feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 300 |
| 22 feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 21 feb 2024 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | 2,800 |
| 20 feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 16 feb 2024 | 6.32 | 6.38 | 6.32 | 6.38 | 6.38 | 6,800 |
| 15 feb 2024 | 6.42 | 6.42 | 6.39 | 6.39 | 6.39 | 2,000 |
| 14 feb 2024 | 6.38 | 6.38 | 6.28 | 6.29 | 6.29 | 3,600 |
| 13 feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 12 feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 8,100 |
| 09 feb 2024 | 6.38 | 6.49 | 6.38 | 6.40 | 6.40 | 11,800 |
| 08 feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 300 |
| 07 feb 2024 | 6.52 | 6.58 | 6.52 | 6.52 | 6.52 | 3,300 |
| 06 feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 05 feb 2024 | 6.61 | 6.64 | 6.61 | 6.64 | 6.64 | 251,400 |
| 02 feb 2024 | 6.81 | 6.81 | 6.63 | 6.63 | 6.63 | 10,500 |
| 01 feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 300 |
| 31 ene 2024 | 6.87 | 6.97 | 6.87 | 6.97 | 6.97 | 1,100 |
| 30 ene 2024 | 6.85 | 6.85 | 6.71 | 6.71 | 6.71 | 448,600 |
| 29 ene 2024 | 6.75 | 6.80 | 6.72 | 6.72 | 6.72 | 3,000 |
| 26 ene 2024 | 6.85 | 6.86 | 6.75 | 6.79 | 6.79 | 14,100 |
| 25 ene 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5,800 |
| 24 ene 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 200 |
| 23 ene 2024 | 6.72 | 6.90 | 6.72 | 6.90 | 6.90 | 3,300 |
| 22 ene 2024 | 7.01 | 7.01 | 6.95 | 6.95 | 6.95 | 3,200 |
| 22 ene 2024 | 0.234 Dividendo | |||||
| 19 ene 2024 | 7.23 | 7.42 | 7.23 | 7.42 | 7.19 | 4,100 |
| 18 ene 2024 | 7.15 | 7.29 | 7.12 | 7.16 | 6.93 | 3,900 |
| 17 ene 2024 | 7.20 | 7.24 | 7.20 | 7.24 | 7.01 | 10,800 |
| 16 ene 2024 | 7.32 | 7.39 | 7.32 | 7.39 | 7.16 | 2,700 |
| 12 ene 2024 | 7.48 | 7.48 | 7.37 | 7.37 | 7.14 | 1,100 |
| 11 ene 2024 | 7.27 | 7.40 | 7.27 | 7.40 | 7.17 | 800 |
| 10 ene 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.10 | 2,100 |
| 09 ene 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.10 | - |
| 08 ene 2024 | 7.42 | 7.42 | 7.27 | 7.33 | 7.10 | 34,000 |
| 05 ene 2024 | 7.37 | 7.41 | 7.31 | 7.31 | 7.08 | 1,500 |
| 04 ene 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.05 | 100 |
| 03 ene 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.96 | 200 |
| 02 ene 2024 | 7.38 | 7.39 | 7.38 | 7.39 | 7.16 | 1,000 |
| 29 dic 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.18 | - |
| 28 dic 2023 | 7.59 | 7.59 | 7.41 | 7.41 | 7.18 | 4,100 |
| 27 dic 2023 | 7.33 | 7.54 | 7.33 | 7.51 | 7.27 | 39,200 |
| 26 dic 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.41 | 7,900 |
| 22 dic 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | 200 |
| 21 dic 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.10 | 100,000 |
| 20 dic 2023 | 7.43 | 7.43 | 7.33 | 7.33 | 7.10 | 2,000 |
| 19 dic 2023 | 7.48 | 7.48 | 7.34 | 7.34 | 7.11 | 500 |
| 18 dic 2023 | 7.34 | 7.34 | 7.21 | 7.21 | 6.98 | 10,400 |
| 15 dic 2023 | 7.21 | 7.29 | 7.21 | 7.29 | 7.06 | 101,000 |
| 14 dic 2023 | 7.51 | 7.51 | 7.36 | 7.38 | 7.15 | 10,400 |
| 13 dic 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 6.91 | 1,300 |
| 12 dic 2023 | 7.14 | 7.14 | 7.04 | 7.04 | 6.82 | 3,600 |
| 11 dic 2023 | 7.12 | 7.12 | 6.94 | 6.94 | 6.72 | 51,200 |
| 08 dic 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 6.85 | 1,100 |
| 07 dic 2023 | 7.10 | 7.10 | 7.05 | 7.05 | 6.83 | 1,100 |
| 06 dic 2023 | 7.11 | 7.16 | 7.02 | 7.02 | 6.80 | 1,900 |
| 05 dic 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 6.82 | - |
| 04 dic 2023 | 7.15 | 7.15 | 7.04 | 7.04 | 6.82 | 700 |
| 01 dic 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 6.82 | - |
| *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.