U.S. markets close in 3 hours 56 minutes

ENEOS Holdings, Inc. (JXHLY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.68+0.03 (+0.34%)
A partir del 10:56AM EST. Mercado abierto.
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 20248.708.708.658.688.681,685
23 feb 20248.578.778.578.658.653,200
22 feb 20248.408.438.378.378.373,500
21 feb 20248.208.208.208.208.20-
20 feb 20248.208.208.208.208.20-
16 feb 20248.208.208.208.208.20-
15 feb 20248.208.208.208.208.20-
14 feb 20248.208.208.208.208.20-
13 feb 20248.208.208.208.208.20-
12 feb 20248.208.208.208.208.20-
09 feb 20248.258.258.208.208.20500
08 feb 20248.128.128.128.128.12200
07 feb 20248.168.168.168.168.16-
06 feb 20248.168.168.168.168.16-
05 feb 20248.168.168.168.168.16-
02 feb 20248.168.168.168.168.16-
01 feb 20248.168.168.168.168.16200
31 ene 20248.158.158.158.158.15-
30 ene 20248.158.158.158.158.15-
29 ene 20248.158.158.158.158.15-
26 ene 20248.158.158.158.158.15100
25 ene 20248.158.158.158.158.15-
24 ene 20248.158.158.158.158.15300
23 ene 20248.168.168.168.168.16-
22 ene 20248.168.168.168.168.16-
19 ene 20248.168.168.168.168.16-
18 ene 20248.168.168.168.168.16200
17 ene 20248.358.358.358.358.35-
16 ene 20248.358.358.358.358.35-
12 ene 20248.358.358.358.358.35300
11 ene 20248.338.338.248.308.302,800
10 ene 20248.038.037.998.038.032,800
09 ene 20248.338.338.338.338.33-
08 ene 20248.008.338.008.338.331,300
05 ene 20248.168.168.168.168.161,500
04 ene 20247.887.887.887.887.88-
03 ene 20247.887.887.887.887.88-
02 ene 20247.897.927.887.887.882,700
29 dic 20237.737.757.697.757.752,600
28 dic 20237.727.727.727.727.72-
27 dic 20237.727.727.727.727.72500
26 dic 20237.887.887.637.637.63500
22 dic 20237.507.507.507.507.50-
21 dic 20237.507.507.507.507.50500
20 dic 20238.028.028.028.028.02-
19 dic 20238.028.028.028.028.02500
18 dic 20237.967.987.967.987.988,600
15 dic 20238.168.168.108.108.10200
14 dic 20237.828.117.828.118.11300
13 dic 20238.098.098.098.098.09-
12 dic 20238.098.098.098.098.09-
11 dic 20238.098.098.098.098.09100
08 dic 20238.168.168.168.168.16300
07 dic 20238.298.298.298.298.29-
06 dic 20238.298.298.298.298.29100
05 dic 20237.867.867.867.867.863,600
04 dic 20237.868.097.758.098.09900
01 dic 20237.837.837.837.837.83-
30 nov 20237.907.907.837.837.83800
29 nov 20238.008.008.008.008.00-
28 nov 20238.008.008.008.008.00-
27 nov 20238.008.008.008.008.00200
24 nov 20237.817.817.817.817.81-
22 nov 20237.817.817.817.817.81400
21 nov 20237.977.977.977.977.97-
20 nov 20237.977.977.977.977.9720,100
17 nov 20238.308.308.308.308.30100
16 nov 20237.887.887.837.857.8529,300
15 nov 20237.177.177.177.177.17-
14 nov 20237.177.177.177.177.17-
13 nov 20237.177.177.177.177.17400
10 nov 20237.087.087.087.087.08400
09 nov 20237.097.097.097.097.09300
08 nov 20237.047.047.047.047.043,000
07 nov 20237.427.457.427.457.454,900
06 nov 20237.747.747.747.747.74-
03 nov 20237.747.747.747.747.743,000
02 nov 20237.457.477.457.477.473,200
01 nov 20237.537.537.537.537.532,900
31 oct 20237.367.367.367.367.362,900
30 oct 20237.507.507.507.507.50-
27 oct 20237.507.507.507.507.50-
26 oct 20237.507.507.507.507.50-
25 oct 20237.507.507.507.507.50-
24 oct 20237.507.507.507.507.50-
23 oct 20237.507.507.507.507.50-
20 oct 20237.507.507.507.507.50-
19 oct 20237.507.507.507.507.506,300
18 oct 20237.397.397.397.397.39-
17 oct 20237.337.397.257.397.393,100
16 oct 20237.377.377.377.377.3712,200
13 oct 20237.367.407.277.377.3723,600
12 oct 20237.327.327.327.327.32-
11 oct 20237.327.327.327.327.32-
10 oct 20237.257.327.257.327.321,100
09 oct 20237.157.167.157.167.164,200
06 oct 20237.877.877.877.877.87-
05 oct 20237.877.877.877.877.87-
04 oct 20237.877.877.877.877.87-
03 oct 20237.877.877.877.877.87-
*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...