Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ENSEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 22.58 | -0.410 | -1.78% | 23.19 | 23.80 | 22.07 | 3,749.00 |
| 25 Jun 2024 | 22.99 | 0.720 | 3.23% | 22.31 | 23.90 | 21.08 | 3,929.00 |
| 24 Jun 2024 | 22.27 | 0.520 | 2.39% | 21.81 | 22.40 | 19.95 | 7,766.00 |
| 23 Jun 2024 | 21.75 | -1.59 | -6.81% | 23.53 | 24.00 | 21.58 | 6,602.00 |
| 22 Jun 2024 | 23.34 | -1.49 | -6.00% | 24.66 | 24.66 | 23.34 | 4,354.00 |
| 21 Jun 2024 | 24.83 | 0.520 | 2.14% | 24.38 | 25.68 | 23.59 | 9,028.00 |
| 20 Jun 2024 | 24.31 | -0.660 | -2.64% | 24.88 | 25.60 | 23.16 | 9,420.00 |
| 19 Jun 2024 | 24.97 | 1.44 | 6.12% | 23.43 | 25.59 | 23.09 | 14,593.00 |
| 18 Jun 2024 | 23.53 | 2.36 | 11.15% | 21.29 | 23.68 | 18.95 | 16,758.00 |
| 17 Jun 2024 | 21.17 | -1.56 | -6.86% | 22.74 | 22.74 | 20.59 | 9,797.00 |
| 16 Jun 2024 | 22.73 | 0.810 | 3.70% | 21.90 | 23.03 | 21.09 | 5,402.00 |
| 15 Jun 2024 | 21.92 | 1.79 | 8.89% | 20.22 | 22.15 | 20.00 | 9,295.00 |
| 14 Jun 2024 | 20.13 | 1.75 | 9.52% | 18.34 | 20.84 | 18.34 | 15,158.00 |
| 13 Jun 2024 | 18.38 | -0.850 | -4.42% | 19.16 | 19.32 | 18.12 | 4,845.00 |
| 12 Jun 2024 | 19.23 | 1.21 | 6.71% | 18.06 | 19.95 | 17.51 | 5,609.00 |
| 11 Jun 2024 | 18.02 | -0.710 | -3.79% | 18.72 | 18.97 | 17.74 | 5,670.00 |
| 10 Jun 2024 | 18.73 | -0.740 | -3.80% | 19.31 | 19.45 | 18.58 | 3,167.00 |
| 09 Jun 2024 | 19.47 | -0.430 | -2.16% | 19.87 | 19.87 | 19.35 | 3,033.00 |
| 08 Jun 2024 | 19.90 | -0.370 | -1.83% | 20.12 | 20.76 | 19.56 | 4,035.00 |
| 07 Jun 2024 | 20.27 | -1.83 | -8.28% | 22.01 | 22.75 | 18.83 | 8,944.00 |
| 06 Jun 2024 | 22.10 | -1.05 | -4.54% | 23.41 | 23.57 | 22.02 | 4,502.00 |
| 05 Jun 2024 | 23.15 | 0.210 | 0.92% | 23.04 | 23.57 | 21.88 | 7,604.00 |
| 04 Jun 2024 | 22.94 | -0.160 | -0.69% | 23.00 | 23.53 | 22.77 | 4,693.00 |
| 03 Jun 2024 | 23.10 | -1.32 | -5.41% | 24.25 | 24.51 | 23.05 | 6,638.00 |
| 02 Jun 2024 | 24.42 | -1.77 | -6.76% | 26.16 | 27.42 | 23.99 | 8,300.00 |
| 01 Jun 2024 | 26.19 | 2.38 | 10.00% | 24.03 | 27.16 | 23.51 | 9,650.00 |
| 31 May 2024 | 23.81 | 0.080 | 0.34% | 23.61 | 24.49 | 22.84 | 10,553.00 |
| 30 May 2024 | 23.73 | 0.940 | 4.12% | 22.78 | 24.10 | 22.52 | 7,360.00 |
| 29 May 2024 | 22.79 | -1.27 | -5.28% | 23.95 | 24.40 | 21.61 | 7,557.00 |
| 28 May 2024 | 24.06 | 1.05 | 4.56% | 22.90 | 26.11 | 21.66 | 19,868.00 |
| 27 May 2024 | 23.01 | -0.870 | -3.64% | 23.77 | 25.93 | 22.93 | 18,195.00 |
| 26 May 2024 | 23.88 | 2.77 | 13.12% | 21.20 | 25.75 | 21.20 | 21,196.00 |
| 25 May 2024 | 21.11 | -0.510 | -2.36% | 21.87 | 23.16 | 20.93 | 7,585.00 |
| 24 May 2024 | 21.62 | -0.530 | -2.39% | 21.99 | 24.10 | 20.49 | 11,618.00 |
| 23 May 2024 | 22.15 | 1.86 | 9.17% | 20.21 | 23.55 | 19.78 | 40,288.00 |
| 22 May 2024 | 20.29 | 0.640 | 3.26% | 19.75 | 20.92 | 19.10 | 21,216.00 |
| 21 May 2024 | 19.65 | 3.53 | 21.90% | 16.19 | 20.32 | 15.93 | 51,938.00 |
| 20 May 2024 | 16.12 | 2.83 | 21.29% | 13.11 | 16.73 | 13.10 | 7,575.00 |
| 19 May 2024 | 13.29 | -0.670 | -4.80% | 13.95 | 14.15 | 13.17 | 1,278.00 |
| 18 May 2024 | 13.96 | 0.320 | 2.35% | 13.60 | 14.09 | 13.51 | 1,905.00 |
| 17 May 2024 | 13.64 | 0.690 | 5.33% | 12.81 | 14.07 | 12.81 | 4,100.00 |
| 16 May 2024 | 12.95 | -0.210 | -1.60% | 13.18 | 13.31 | 12.72 | 792.00 |
| 15 May 2024 | 13.16 | 0.810 | 6.56% | 12.35 | 13.18 | 12.24 | 1,554.00 |
| 14 May 2024 | 12.35 | -0.460 | -3.59% | 12.82 | 12.93 | 12.35 | 800.00 |
| 13 May 2024 | 12.81 | -0.060 | -0.47% | 12.84 | 13.16 | 12.23 | 4,188.00 |
| 12 May 2024 | 12.87 | -0.340 | -2.57% | 12.81 | 13.12 | 12.81 | 388.00 |
| 11 May 2024 | 13.21 | 0.370 | 2.88% | 13.02 | 13.22 | 12.95 | 830.00 |
| 10 May 2024 | 12.84 | -0.690 | -5.10% | 13.51 | 13.55 | 12.58 | 1,927.00 |
| 09 May 2024 | 13.53 | 0.250 | 1.88% | 13.25 | 13.57 | 13.01 | 638.00 |
| 08 May 2024 | 13.28 | -0.120 | -0.90% | 13.32 | 13.56 | 13.02 | 850.00 |
| 07 May 2024 | 13.40 | -0.510 | -3.67% | 13.80 | 13.90 | 13.40 | 1,622.00 |
| 06 May 2024 | 13.91 | -0.610 | -4.20% | 14.54 | 14.91 | 13.80 | 1,459.00 |
| 05 May 2024 | 14.52 | 0.100 | 0.69% | 14.23 | 14.87 | 14.05 | 2,014.00 |
| 04 May 2024 | 14.42 | -0.190 | -1.30% | 14.67 | 14.67 | 14.31 | 1,848.00 |
| 03 May 2024 | 14.61 | 0.600 | 4.28% | 14.14 | 14.73 | 13.72 | 2,842.00 |
| 02 May 2024 | 14.01 | 0.460 | 3.39% | 13.42 | 14.33 | 13.22 | 3,157.00 |
| 01 May 2024 | 13.55 | -0.130 | -0.95% | 13.63 | 13.90 | 12.84 | 3,137.00 |
| 30 Abr 2024 | 13.68 | -1.78 | -11.51% | 15.30 | 15.38 | 13.28 | 5,270.00 |
| 29 Abr 2024 | 15.46 | 0.240 | 1.58% | 15.28 | 15.51 | 14.62 | 5,478.00 |
| 28 Abr 2024 | 15.22 | -0.310 | -2.00% | 15.65 | 16.38 | 15.03 | 8,824.00 |
| 27 Abr 2024 | 15.53 | 1.91 | 14.02% | 13.36 | 15.64 | 13.11 | 6,572.00 |
| 26 Abr 2024 | 13.62 | -0.180 | -1.30% | 13.56 | 13.86 | 13.36 | 1,935.00 |
| 25 Abr 2024 | 13.80 | -0.460 | -3.23% | 13.82 | 13.94 | 13.20 | 2,548.00 |
| 24 Abr 2024 | 14.26 | -0.160 | -1.11% | 14.35 | 14.93 | 14.18 | 1,934.00 |
| 23 Abr 2024 | 14.42 | -0.420 | -2.83% | 14.85 | 15.21 | 14.31 | 3,025.00 |
| 22 Abr 2024 | 14.84 | 0.800 | 5.70% | 14.07 | 15.07 | 14.07 | 4,528.00 |
| 21 Abr 2024 | 14.04 | -0.440 | -3.04% | 14.33 | 14.41 | 13.77 | 1,143.00 |
| 20 Abr 2024 | 14.48 | 1.39 | 10.62% | 12.97 | 14.54 | 12.91 | 2,185.00 |
| 19 Abr 2024 | 13.09 | 0.440 | 3.48% | 12.63 | 13.23 | 11.81 | 3,893.00 |
| 18 Abr 2024 | 12.65 | 0.190 | 1.52% | 12.30 | 12.94 | 12.21 | 2,213.00 |
| 17 Abr 2024 | 12.46 | -0.330 | -2.58% | 12.66 | 12.92 | 11.88 | 5,178.00 |
| 16 Abr 2024 | 12.79 | 0.040 | 0.31% | 12.64 | 12.96 | 12.21 | 4,153.00 |
| 15 Abr 2024 | 12.75 | -0.480 | -3.63% | 13.02 | 13.73 | 12.46 | 5,679.00 |
| 14 Abr 2024 | 13.23 | 1.16 | 9.61% | 11.98 | 13.31 | 11.53 | 12,415.00 |
| 13 Abr 2024 | 12.07 | -2.36 | -16.35% | 14.20 | 14.35 | 9.97 | 15,440.00 |
| 12 Abr 2024 | 14.43 | -3.97 | -21.58% | 18.43 | 18.59 | 12.50 | 14,875.00 |
| 11 Abr 2024 | 18.40 | -0.600 | -3.16% | 19.05 | 19.12 | 18.40 | 1,174.00 |
| 10 Abr 2024 | 19.00 | -0.020 | -0.11% | 18.47 | 19.12 | 18.33 | 2,716.00 |
| 09 Abr 2024 | 19.02 | -1.60 | -7.76% | 20.63 | 20.72 | 18.69 | 2,151.00 |
| 08 Abr 2024 | 20.62 | 2.30 | 12.55% | 18.72 | 20.76 | 18.24 | 4,725.00 |
| 07 Abr 2024 | 18.32 | 0.150 | 0.83% | 18.16 | 18.61 | 18.16 | 458.00 |
| 06 Abr 2024 | 18.17 | 0.280 | 1.57% | 17.79 | 18.25 | 17.79 | 282.00 |
| 05 Abr 2024 | 17.89 | -0.330 | -1.81% | 18.24 | 18.30 | 17.20 | 772.00 |
| 04 Abr 2024 | 18.22 | 0.100 | 0.55% | 17.81 | 18.61 | 17.81 | 887.00 |
| 03 Abr 2024 | 18.12 | 0.250 | 1.40% | 17.46 | 18.64 | 17.34 | 1,005.00 |
| 02 Abr 2024 | 17.87 | -1.55 | -7.98% | 19.19 | 19.21 | 17.57 | 1,442.00 |
| 01 Abr 2024 | 19.42 | -1.35 | -6.50% | 20.67 | 20.67 | 18.85 | 2,093.00 |
| 31 Mar 2024 | 20.77 | 0.680 | 3.38% | 20.19 | 20.78 | 20.19 | 1,322.00 |
| 30 Mar 2024 | 20.09 | -0.400 | -1.95% | 20.62 | 20.70 | 19.97 | 1,135.00 |
| 29 Mar 2024 | 20.49 | -0.310 | -1.49% | 20.76 | 20.77 | 20.13 | 1,145.00 |
