Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ENEL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 6.198 | 0.00 | 0.05% | 6.215 | 6.259 | 6.173 | 28,035,264 |
| 29 Abr 2024 | 6.195 | 0.08 | 1.28% | 6.15 | 6.222 | 6.14 | 35,763,087 |
| 26 Abr 2024 | 6.117 | 0.07 | 1.17% | 6.108 | 6.136 | 6.061 | 28,874,887 |
| 25 Abr 2024 | 6.046 | -0.05 | -0.80% | 6.112 | 6.112 | 5.977 | 31,086,812 |
| 24 Abr 2024 | 6.095 | -0.03 | -0.49% | 6.137 | 6.15 | 6.052 | 26,634,716 |
| 23 Abr 2024 | 6.125 | 0.08 | 1.27% | 6.031 | 6.139 | 6.03 | 38,175,354 |
| 22 Abr 2024 | 6.048 | 0.09 | 1.58% | 6.007 | 6.05 | 5.907 | 28,868,421 |
| 19 Abr 2024 | 5.954 | 0.07 | 1.21% | 5.85 | 5.959 | 5.838 | 29,014,874 |
| 18 Abr 2024 | 5.883 | 0.10 | 1.73% | 5.808 | 5.885 | 5.798 | 25,803,935 |
| 17 Abr 2024 | 5.783 | -0.01 | -0.19% | 5.755 | 5.844 | 5.744 | 20,437,525 |
| 16 Abr 2024 | 5.794 | -0.06 | -1.09% | 5.80 | 5.873 | 5.775 | 23,133,261 |
| 15 Abr 2024 | 5.858 | 0.00 | -0.07% | 5.894 | 5.915 | 5.855 | 21,320,030 |
| 12 Abr 2024 | 5.862 | 0.16 | 2.81% | 5.765 | 5.917 | 5.756 | 35,540,931 |
| 11 Abr 2024 | 5.702 | 0.01 | 0.16% | 5.68 | 5.781 | 5.664 | 31,693,950 |
| 10 Abr 2024 | 5.693 | -0.12 | -2.08% | 5.821 | 5.85 | 5.664 | 50,893,347 |
| 09 Abr 2024 | 5.814 | -0.09 | -1.54% | 5.89 | 5.929 | 5.795 | 32,985,032 |
| 08 Abr 2024 | 5.905 | 0.00 | 0.05% | 5.91 | 5.95 | 5.888 | 17,522,085 |
| 05 Abr 2024 | 5.902 | -0.15 | -2.53% | 6.00 | 6.018 | 5.885 | 34,710,415 |
| 04 Abr 2024 | 6.055 | 0.06 | 0.97% | 6.001 | 6.075 | 5.994 | 23,081,776 |
| 03 Abr 2024 | 5.997 | 0.00 | -0.07% | 6.01 | 6.018 | 5.961 | 23,339,375 |
| 02 Abr 2024 | 6.001 | -0.11 | -1.86% | 6.106 | 6.109 | 5.994 | 33,623,982 |
| 28 Mar 2024 | 6.115 | -0.04 | -0.70% | 6.192 | 6.196 | 6.112 | 22,307,374 |
| 27 Mar 2024 | 6.158 | 0.07 | 1.12% | 6.08 | 6.159 | 6.054 | 25,257,327 |
| 26 Mar 2024 | 6.09 | 0.01 | 0.21% | 6.11 | 6.17 | 6.081 | 24,348,732 |
| 25 Mar 2024 | 6.077 | -0.01 | -0.10% | 6.065 | 6.097 | 6.037 | 25,304,367 |
| 22 Mar 2024 | 6.083 | 0.01 | 0.21% | 6.05 | 6.125 | 5.953 | 28,638,222 |
| 21 Mar 2024 | 6.07 | -0.04 | -0.57% | 6.152 | 6.167 | 6.066 | 22,184,930 |
| 20 Mar 2024 | 6.105 | 0.03 | 0.48% | 6.09 | 6.134 | 6.07 | 16,323,582 |
| 19 Mar 2024 | 6.076 | 0.01 | 0.10% | 6.051 | 6.083 | 5.985 | 20,227,720 |
| 18 Mar 2024 | 6.07 | -0.07 | -1.17% | 6.13 | 6.157 | 6.043 | 18,429,360 |
| 15 Mar 2024 | 6.142 | 0.01 | 0.21% | 6.14 | 6.195 | 6.12 | 57,524,208 |
| 14 Mar 2024 | 6.129 | -0.08 | -1.21% | 6.205 | 6.23 | 6.113 | 27,233,291 |
| 13 Mar 2024 | 6.204 | 0.04 | 0.73% | 6.159 | 6.248 | 6.147 | 26,804,930 |
| 12 Mar 2024 | 6.159 | -0.01 | -0.18% | 6.188 | 6.205 | 6.141 | 21,977,148 |
| 11 Mar 2024 | 6.17 | 0.04 | 0.62% | 6.18 | 6.216 | 6.132 | 22,510,530 |
| 08 Mar 2024 | 6.132 | -0.01 | -0.11% | 6.14 | 6.176 | 6.09 | 17,626,461 |
| 07 Mar 2024 | 6.139 | 0.04 | 0.62% | 6.092 | 6.183 | 6.083 | 22,338,378 |
| 06 Mar 2024 | 6.101 | 0.06 | 1.04% | 6.049 | 6.14 | 6.033 | 29,603,690 |
| 05 Mar 2024 | 6.038 | 0.14 | 2.41% | 5.925 | 6.042 | 5.901 | 31,114,754 |
| 04 Mar 2024 | 5.896 | 0.01 | 0.10% | 5.938 | 5.938 | 5.871 | 16,167,570 |
| 01 Mar 2024 | 5.89 | 0.01 | 0.19% | 5.906 | 5.943 | 5.861 | 20,367,195 |
| 29 Feb 2024 | 5.879 | 0.01 | 0.26% | 5.871 | 5.923 | 5.862 | 34,365,424 |
| 28 Feb 2024 | 5.864 | -0.08 | -1.26% | 5.958 | 5.963 | 5.842 | 23,089,450 |
| 27 Feb 2024 | 5.939 | 0.04 | 0.68% | 5.856 | 5.942 | 5.842 | 26,695,527 |
| 26 Feb 2024 | 5.899 | -0.06 | -0.96% | 5.976 | 5.976 | 5.892 | 21,282,741 |
| 23 Feb 2024 | 5.956 | 0.02 | 0.25% | 5.928 | 5.972 | 5.913 | 18,553,970 |
| 22 Feb 2024 | 5.941 | -0.01 | -0.20% | 5.998 | 5.998 | 5.924 | 22,183,208 |
| 21 Feb 2024 | 5.953 | 0.03 | 0.57% | 5.908 | 5.968 | 5.884 | 17,776,620 |
| 20 Feb 2024 | 5.919 | 0.04 | 0.68% | 5.879 | 5.934 | 5.853 | 14,798,260 |
| 19 Feb 2024 | 5.879 | 0.00 | 0.05% | 5.884 | 5.938 | 5.867 | 17,978,744 |
| 16 Feb 2024 | 5.876 | -0.04 | -0.73% | 5.932 | 5.945 | 5.844 | 25,262,486 |
| 15 Feb 2024 | 5.919 | 0.01 | 0.15% | 5.91 | 5.938 | 5.877 | 20,577,346 |
| 14 Feb 2024 | 5.91 | 0.02 | 0.39% | 5.888 | 5.951 | 5.885 | 18,825,264 |
| 13 Feb 2024 | 5.887 | -0.03 | -0.42% | 5.935 | 5.948 | 5.884 | 23,449,844 |
| 12 Feb 2024 | 5.912 | 0.03 | 0.49% | 5.945 | 5.95 | 5.895 | 23,423,118 |
| 09 Feb 2024 | 5.883 | -0.09 | -1.42% | 5.922 | 5.938 | 5.863 | 30,702,300 |
| 08 Feb 2024 | 5.968 | -0.07 | -1.18% | 6.031 | 6.06 | 5.956 | 31,355,620 |
| 07 Feb 2024 | 6.039 | -0.05 | -0.87% | 6.099 | 6.107 | 6.028 | 17,967,963 |
| 06 Feb 2024 | 6.092 | -0.03 | -0.41% | 6.17 | 6.171 | 6.022 | 32,096,433 |
| 05 Feb 2024 | 6.117 | -0.06 | -0.96% | 6.155 | 6.22 | 6.106 | 22,894,058 |
| 02 Feb 2024 | 6.176 | -0.03 | -0.42% | 6.248 | 6.293 | 6.163 | 24,426,876 |
