Enterprise Group, Inc. (ETOLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:20PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 19,400 |
| 30 may 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 11,800 |
| 29 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 300 |
| 28 may 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 1,200 |
| 24 may 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 2,900 |
| 23 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,100 |
| 22 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 5,200 |
| 21 may 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 3,000 |
| 20 may 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 17 may 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 8,800 |
| 16 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 11,500 |
| 15 may 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 10,000 |
| 14 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 5,100 |
| 13 may 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 7,000 |
| 10 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,100 |
| 09 may 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 08 may 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 400 |
| 07 may 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 3,000 |
| 06 may 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 4,100 |
| 03 may 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 100 |
| 02 may 2024 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 9,300 |
| 01 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 400 |
| 30 abr 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 2,500 |
| 29 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,500 |
| 26 abr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 25 abr 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 8,700 |
| 24 abr 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 1,900 |
| 23 abr 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 6,300 |
| 22 abr 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 700 |
| 19 abr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 5,000 |
| 18 abr 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 11,100 |
| 17 abr 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 3,200 |
| 16 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 15 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,900 |
| 12 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,800 |
| 11 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3,500 |
| 10 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 09 abr 2024 | 0.9300 | 0.9300 | 0.8200 | 0.8200 | 0.8200 | 16,100 |
| 08 abr 2024 | 0.6800 | 0.9800 | 0.6800 | 0.9000 | 0.9000 | 182,500 |
| 05 abr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 100 |
| 04 abr 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 25,500 |
| 03 abr 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 5,500 |
| 02 abr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 10,000 |
| 01 abr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 700 |
| 28 mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 4,700 |
| 27 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 20,000 |
| 26 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 25 mar 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 17,000 |
| 22 mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,000 |
| 21 mar 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 9,500 |
| 20 mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 19,000 |
| 19 mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 26,500 |
| 18 mar 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 5,000 |
| 15 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 20,000 |
| 14 mar 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 22,500 |
| 13 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 10,400 |
| 12 mar 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 11,900 |
| 11 mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 08 mar 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 6,800 |
| 07 mar 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 9,900 |
| 06 mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 900 |
| 05 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 04 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 100 |
| 01 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 5,200 |
| 29 feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 2,500 |
| 28 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,000 |
| 27 feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 26 feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 13,400 |
| 23 feb 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 5,600 |
| 22 feb 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 4,300 |
| 21 feb 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 1,600 |
| 20 feb 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 14,600 |
| 16 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 15 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 2,000 |
| 14 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 4,000 |
| 13 feb 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 26,000 |
| 12 feb 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 1,500 |
| 09 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 08 feb 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 4,000 |
| 07 feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,000 |
| 06 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 05 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,000 |
| 02 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 6,500 |
| 01 feb 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 40,500 |
| 31 ene 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 30 ene 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 300 |
| 29 ene 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,200 |
| 26 ene 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 25 ene 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 200 |
| 24 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 23 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 700 |
| 22 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 19 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,700 |
| 18 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 3,500 |
| 17 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 2,300 |
| 16 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 12,800 |
| 12 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 11 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 10 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 500 |
| 09 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| *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.