U.S. markets open in 5 hours 30 minutes
F S&P 500
5,830.00 -11.25 (-0.19%) F Dow Jones
42,750.00 -63.00 (-0.15%) F Nasdaq
20,420.00 -43.50 (-0.21%) E-mini Russell 2000 Index Futur
2,209.20 -9.10 (-0.41%) Petróleo
73.77 +0.53 (+0.72%) Oro
2,633.90 +7.90 (+0.30%)
ENEOS Holdings, Inc. (JXHLY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 08 oct 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 07 oct 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 04 oct 2024 | 10.99 | 12.15 | 10.99 | 12.15 | 12.15 | 500 |
| 03 oct 2024 | 11.00 | 11.23 | 11.00 | 11.23 | 11.23 | 3,300 |
| 02 oct 2024 | 10.33 | 10.47 | 10.33 | 10.47 | 10.47 | 7,700 |
| 01 oct 2024 | 10.20 | 11.43 | 10.20 | 11.43 | 11.43 | 700 |
| 30 sept 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 27 sept 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 300 |
| 26 sept 2024 | 10.70 | 11.79 | 10.70 | 11.79 | 11.79 | 400 |
| 25 sept 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 24 sept 2024 | 11.89 | 11.89 | 11.88 | 11.88 | 11.88 | 3,200 |
| 23 sept 2024 | 10.21 | 11.18 | 10.21 | 10.21 | 10.21 | 2,900 |
| 20 sept 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
| 19 sept 2024 | 11.84 | 11.85 | 11.84 | 11.85 | 11.85 | 400 |
| 18 sept 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1,100 |
| 17 sept 2024 | 11.05 | 11.05 | 9.70 | 9.70 | 9.70 | 600 |
| 16 sept 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1,500 |
| 13 sept 2024 | 11.02 | 11.19 | 11.02 | 11.19 | 11.19 | 500 |
| 12 sept 2024 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | 600 |
| 11 sept 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 10 sept 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 600 |
| 09 sept 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,700 |
| 06 sept 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 400 |
| 05 sept 2024 | 10.94 | 10.94 | 10.05 | 10.05 | 10.05 | 1,200 |
| 04 sept 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 03 sept 2024 | 11.58 | 11.58 | 10.56 | 10.56 | 10.56 | 4,900 |
| 30 ago 2024 | 11.42 | 11.42 | 10.33 | 10.75 | 10.75 | 4,400 |
| 29 ago 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 28 ago 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 300 |
| 27 ago 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 900 |
| 26 ago 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 200 |
| 23 ago 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 22 ago 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 21 ago 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
| 20 ago 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 400 |
| 19 ago 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 16 ago 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 700 |
| 15 ago 2024 | 9.42 | 9.89 | 9.42 | 9.89 | 9.89 | 900 |
| 14 ago 2024 | 9.49 | 9.76 | 9.04 | 9.39 | 9.39 | 600 |
| 13 ago 2024 | 9.07 | 9.38 | 9.07 | 9.38 | 9.38 | 500 |
| 12 ago 2024 | 9.10 | 9.38 | 8.92 | 8.92 | 8.92 | 1,500 |
| 09 ago 2024 | 9.03 | 9.56 | 8.94 | 9.21 | 9.21 | 17,500 |
| 08 ago 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 300 |
| 07 ago 2024 | 8.85 | 8.85 | 8.43 | 8.43 | 8.43 | 4,000 |
| 06 ago 2024 | 8.77 | 9.27 | 8.64 | 9.17 | 9.17 | 1,700 |
| 05 ago 2024 | 8.22 | 9.14 | 8.22 | 8.75 | 8.75 | 3,200 |
| 02 ago 2024 | 9.28 | 9.33 | 9.18 | 9.18 | 9.18 | 5,300 |
| 01 ago 2024 | 10.01 | 10.01 | 9.95 | 9.95 | 9.95 | 1,500 |
| 31 jul 2024 | 10.34 | 10.67 | 10.34 | 10.67 | 10.67 | 800 |
| 30 jul 2024 | 10.15 | 10.24 | 10.15 | 10.24 | 10.24 | 8,900 |
| 29 jul 2024 | 10.55 | 10.55 | 9.91 | 9.91 | 9.91 | 6,900 |
| 26 jul 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 300 |
| 25 jul 2024 | 10.00 | 10.00 | 9.77 | 9.82 | 9.82 | 1,800 |
| 24 jul 2024 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | 900 |
| 23 jul 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 22 jul 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 200 |
| 19 jul 2024 | 10.21 | 10.67 | 10.21 | 10.30 | 10.30 | 15,400 |
| 18 jul 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 1,500 |
| 17 jul 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 232,300 |
| 16 jul 2024 | 10.43 | 10.71 | 10.43 | 10.71 | 10.71 | 30,000 |
| 15 jul 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
| 12 jul 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 11 jul 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 10 jul 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 09 jul 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 08 jul 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 05 jul 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 600 |
| 03 jul 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 600 |
| 02 jul 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 jul 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| 20 jun 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1,600 |
| 18 jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 17 jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 14 jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 6,000 |
| 13 jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 12 jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
| 11 jun 2024 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 4,500 |
| 10 jun 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 400 |
| 07 jun 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 800 |
| 06 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 04 jun 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 03 jun 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 31 may 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 30 may 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 29 may 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 28 may 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 24 may 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 100 |
| 23 may 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 22 may 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 21 may 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 20 may 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 17 may 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| *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.