Yahoo

Correo

U.S. markets open in 2 hours 36 minutes

F S&P 500
5,209.00
+2.50(+0.05%)
F Dow Jones
39,064.00
+67.00(+0.17%)
F Nasdaq
18,170.25
-25.25(-0.14%)
E-mini Russell 2000 Index Futur
2,075.70
+4.60(+0.22%)
Petróleo
78.18
-0.30(-0.38%)
Oro
2,321.70
-9.50(-0.41%)

ENN Energy Holdings Limited (XNGSY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

36.04

-0.75

(-2.04%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	36.80	36.80	35.00	36.04	36.04	27,700
03 may 2024	35.33	36.79	35.33	36.79	36.79	12,500
02 may 2024	35.51	36.49	35.47	36.40	36.40	21,700
01 may 2024	33.11	34.77	33.11	34.42	34.42	9,700
30 abr 2024	34.70	34.70	34.01	34.01	34.01	18,000
29 abr 2024	34.34	34.63	34.11	34.63	34.63	13,400
26 abr 2024	33.36	35.40	33.36	34.06	34.06	12,000
25 abr 2024	33.35	33.82	32.31	33.65	33.65	19,100
24 abr 2024	33.38	33.77	33.17	33.56	33.56	54,800
23 abr 2024	31.55	32.91	31.55	32.90	32.90	27,500
22 abr 2024	32.60	33.01	31.56	32.90	32.90	14,200
19 abr 2024	31.64	31.75	31.43	31.58	31.58	23,000
18 abr 2024	32.03	32.26	31.75	32.02	32.02	59,900
17 abr 2024	31.00	32.63	31.00	31.58	31.58	76,600
16 abr 2024	30.87	32.90	30.87	31.90	31.90	77,100
15 abr 2024	34.17	34.17	32.86	32.95	32.95	242,200
12 abr 2024	34.75	34.95	33.46	34.25	34.25	972,800
11 abr 2024	35.19	35.52	34.90	35.06	35.06	178,200
10 abr 2024	35.90	35.90	33.69	34.24	34.24	156,500
09 abr 2024	32.33	33.20	32.33	32.56	32.56	206,500
08 abr 2024	31.50	32.18	30.90	31.47	31.47	78,600
05 abr 2024	30.74	30.87	30.61	30.80	30.80	128,900
04 abr 2024	29.76	31.18	29.76	30.65	30.65	17,800
03 abr 2024	31.69	31.69	30.13	30.97	30.97	320,000
02 abr 2024	31.42	31.69	31.36	31.38	31.38	322,900
01 abr 2024	30.34	32.03	30.25	31.37	31.37	50,700
28 mar 2024	31.83	31.83	29.88	31.21	31.21	313,900
27 mar 2024	29.75	30.05	29.60	29.97	29.97	465,000
26 mar 2024	30.56	31.00	30.56	30.72	30.72	794,300
25 mar 2024	30.34	31.62	30.34	31.54	31.54	291,700
22 mar 2024	32.96	33.57	32.38	32.38	32.38	13,800
21 mar 2024	32.30	33.43	32.30	33.31	33.31	6,900
20 mar 2024	32.55	33.62	32.55	33.53	33.53	6,800
19 mar 2024	31.78	32.98	31.78	32.81	32.81	18,100
18 mar 2024	32.62	33.45	32.62	33.14	33.14	16,100
15 mar 2024	32.50	33.27	32.50	33.00	33.00	22,300
14 mar 2024	31.26	32.27	31.26	31.85	31.85	56,000
13 mar 2024	32.25	34.07	32.20	33.15	33.15	12,500
12 mar 2024	33.72	33.72	32.80	33.29	33.29	28,400
11 mar 2024	33.20	33.20	31.16	32.28	32.28	10,700
08 mar 2024	31.79	32.24	31.79	32.00	32.00	6,500
07 mar 2024	30.60	31.69	30.60	31.53	31.53	7,500
06 mar 2024	31.07	32.30	31.07	31.95	31.95	11,000
05 mar 2024	30.34	31.42	30.34	31.28	31.28	8,600
04 mar 2024	33.37	33.37	31.68	31.73	31.73	35,200
01 mar 2024	31.61	33.40	31.61	32.75	32.75	8,800
29 feb 2024	32.62	32.83	32.44	32.56	32.56	14,200
28 feb 2024	31.48	33.66	31.48	32.40	32.40	12,400
27 feb 2024	31.89	33.38	31.89	33.26	33.26	9,400
26 feb 2024	32.02	34.48	31.97	33.20	33.20	10,700
23 feb 2024	32.20	33.13	32.20	32.90	32.90	14,700
22 feb 2024	31.67	32.43	31.17	31.40	31.40	17,100
21 feb 2024	31.00	31.42	30.58	31.20	31.20	11,000
20 feb 2024	30.00	30.90	30.00	30.37	30.37	22,400
16 feb 2024	29.00	29.66	29.00	29.40	29.40	16,700
15 feb 2024	26.07	27.23	26.07	27.04	27.04	17,000
14 feb 2024	27.51	27.87	27.10	27.53	27.53	40,200
13 feb 2024	27.10	29.55	27.10	28.10	28.10	40,000
12 feb 2024	29.38	29.38	28.41	28.99	28.99	35,200
09 feb 2024	27.06	28.29	27.06	28.28	28.28	30,200
08 feb 2024	28.27	28.36	27.38	28.15	28.15	34,000
07 feb 2024	29.58	29.84	29.51	29.59	29.59	31,700
06 feb 2024	30.45	30.66	29.85	30.63	30.63	38,300
05 feb 2024	29.05	29.10	28.49	29.06	29.06	63,400
02 feb 2024	29.43	29.49	29.18	29.39	29.39	28,300
01 feb 2024	30.01	30.48	30.01	30.39	30.39	22,300
31 ene 2024	29.61	30.00	29.31	29.63	29.63	64,000
30 ene 2024	29.87	30.01	29.70	29.87	29.87	64,300
29 ene 2024	31.00	31.00	30.23	30.47	30.47	92,300
26 ene 2024	30.28	30.84	30.28	30.74	30.74	27,600
25 ene 2024	31.26	31.85	31.26	31.47	31.47	25,300
24 ene 2024	28.22	28.88	28.22	28.51	28.51	60,700
23 ene 2024	26.07	26.46	26.07	26.40	26.40	62,900
22 ene 2024	25.94	26.11	25.85	26.09	26.09	122,100
19 ene 2024	27.02	27.28	26.72	27.28	27.28	89,900
18 ene 2024	26.91	27.30	26.91	27.18	27.18	129,000
17 ene 2024	26.59	26.65	26.29	26.65	26.65	80,700
16 ene 2024	29.08	29.08	28.53	28.65	28.65	173,800
12 ene 2024	29.34	29.93	29.34	29.77	29.77	50,700
11 ene 2024	30.47	30.47	29.78	30.02	30.02	308,100
10 ene 2024	29.01	29.67	28.05	29.13	29.13	40,700
09 ene 2024	28.39	29.53	28.39	29.36	29.36	53,900
08 ene 2024	29.02	29.99	28.70	29.37	29.37	151,300
05 ene 2024	29.87	30.55	29.87	30.55	30.55	60,900
04 ene 2024	29.67	29.67	28.84	28.95	28.95	76,800
03 ene 2024	28.68	28.74	28.31	28.74	28.74	23,400
02 ene 2024	29.42	29.49	28.31	28.55	28.55	120,300
29 dic 2023	28.29	29.78	28.29	29.42	29.42	52,200
28 dic 2023	29.67	29.67	28.16	29.22	29.22	24,200
27 dic 2023	27.75	28.80	27.56	28.70	28.70	34,800
26 dic 2023	27.86	28.81	27.86	28.73	28.73	60,800
22 dic 2023	27.30	29.20	27.30	28.73	28.73	46,000
21 dic 2023	28.00	29.32	28.00	28.95	28.95	122,900
20 dic 2023	26.37	27.40	26.37	26.84	26.84	42,900
19 dic 2023	26.07	27.41	26.07	27.30	27.30	74,800
18 dic 2023	27.12	28.13	27.12	27.97	27.97	102,500
15 dic 2023	27.69	28.15	27.69	27.76	27.76	60,000
14 dic 2023	26.55	27.79	26.51	27.60	27.60	119,200
13 dic 2023	24.46	25.53	24.46	25.53	25.53	55,800
12 dic 2023	25.20	25.97	24.91	25.67	25.67	64,400
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...

F S&P 5005,209.00+2.50(+0.05%)

F Dow Jones39,064.00+67.00(+0.17%)

F Nasdaq18,170.25-25.25(-0.14%)

E-mini Russell 2000 Index Futur2,075.70+4.60(+0.22%)

Petróleo78.18-0.30(-0.38%)

Oro2,321.70-9.50(-0.41%)

ENN Energy Holdings Limited (XNGSY)

F S&P 500
5,209.00
+2.50(+0.05%)

F Dow Jones
39,064.00
+67.00(+0.17%)

F Nasdaq
18,170.25
-25.25(-0.14%)

E-mini Russell 2000 Index Futur
2,075.70
+4.60(+0.22%)

Petróleo
78.18
-0.30(-0.38%)

Oro
2,321.70
-9.50(-0.41%)