Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ENET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.725 | -0.025 | -3.33% | 0.75 | 0.75 | 0.725 | 3,750,809 |
| 21 May 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 3,835,388 |
| 20 May 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 2,331,004 |
| 17 May 2024 | 0.75 | 0.00 | 0.00% | 0.70 | 0.775 | 0.65 | 7,980,804 |
| 16 May 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.725 | 7,727,245 |
| 15 May 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 2,536,649 |
| 14 May 2024 | 0.75 | -0.05 | -6.25% | 0.80 | 0.80 | 0.725 | 10,040,046 |
| 13 May 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 2,607,216 |
| 10 May 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 2,321,805 |
| 09 May 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 1,317,697 |
| 08 May 2024 | 0.80 | -0.075 | -8.57% | 0.875 | 0.875 | 0.80 | 7,592,482 |
| 07 May 2024 | 0.875 | -0.025 | -2.78% | 0.90 | 0.90 | 0.875 | 4,159,307 |
| 03 May 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.875 | 3,492,461 |
| 02 May 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 4,096,438 |
| 01 May 2024 | 0.90 | 0.025 | 2.86% | 0.875 | 0.90 | 0.85 | 4,918,980 |
| 30 Abr 2024 | 0.875 | 0.075 | 9.38% | 0.80 | 0.875 | 0.80 | 6,671,264 |
| 29 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 4,147,204 |
| 26 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.825 | 0.775 | 7,747,214 |
| 25 Abr 2024 | 0.80 | -0.05 | -5.88% | 0.85 | 0.85 | 0.80 | 5,656,343 |
| 24 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 2,463,833 |
| 23 Abr 2024 | 0.85 | -0.05 | -5.56% | 0.90 | 0.90 | 0.85 | 5,367,011 |
| 22 Abr 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.875 | 8,137,605 |
| 19 Abr 2024 | 0.90 | 0.025 | 2.86% | 0.875 | 1.05 | 0.875 | 35,204,595 |
| 18 Abr 2024 | 0.875 | -0.075 | -7.89% | 0.95 | 0.95 | 0.875 | 8,800,080 |
| 17 Abr 2024 | 0.95 | 0.075 | 8.57% | 0.875 | 1.00 | 0.875 | 17,026,476 |
| 16 Abr 2024 | 0.875 | -0.10 | -10.26% | 0.975 | 0.975 | 0.875 | 9,880,748 |
| 15 Abr 2024 | 0.975 | -0.05 | -4.88% | 1.025 | 1.025 | 0.95 | 22,793,138 |
| 12 Abr 2024 | 1.025 | -0.05 | -4.65% | 1.075 | 1.10 | 0.975 | 21,088,985 |
| 11 Abr 2024 | 1.075 | -0.10 | -8.51% | 1.175 | 1.20 | 1.075 | 24,995,040 |
| 10 Abr 2024 | 1.175 | 0.18 | 17.50% | 1.00 | 1.275 | 1.00 | 55,902,864 |
| 09 Abr 2024 | 1.00 | 0.025 | 2.56% | 0.975 | 1.20 | 0.90 | 88,581,181 |
| 08 Abr 2024 | 0.975 | 0.275 | 39.29% | 0.70 | 1.00 | 0.70 | 35,997,518 |
| 05 Abr 2024 | 0.70 | -0.05 | -6.67% | 0.75 | 0.75 | 0.675 | 5,726,929 |
| 04 Abr 2024 | 0.75 | -0.025 | -3.23% | 0.775 | 0.775 | 0.75 | 3,993,942 |
| 03 Abr 2024 | 0.775 | 0.025 | 3.33% | 0.75 | 0.775 | 0.675 | 17,065,940 |
| 02 Abr 2024 | 0.75 | 0.025 | 3.45% | 0.725 | 0.775 | 0.725 | 12,212,105 |
| 28 Mar 2024 | 0.725 | 0.05 | 7.41% | 0.85 | 0.85 | 0.625 | 21,537,049 |
| 27 Mar 2024 | 0.675 | -0.05 | -6.90% | 0.725 | 0.75 | 0.675 | 4,164,580 |
| 26 Mar 2024 | 0.725 | -0.075 | -9.38% | 0.80 | 0.80 | 0.725 | 7,134,771 |
| 25 Mar 2024 | 0.80 | 0.025 | 3.23% | 0.775 | 0.80 | 0.775 | 2,448,906 |
| 22 Mar 2024 | 0.775 | -0.025 | -3.13% | 0.80 | 0.80 | 0.76 | 2,553,165 |
| 21 Mar 2024 | 0.80 | 0.025 | 3.23% | 0.775 | 0.80 | 0.775 | 9,263,965 |
| 20 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 3,505,832 |
| 19 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 3,266,842 |
| 18 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 3,938,853 |
| 15 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 1,711,333 |
| 14 Mar 2024 | 0.775 | -0.05 | -6.06% | 0.825 | 0.825 | 0.775 | 4,562,040 |
| 13 Mar 2024 | 0.825 | 0.05 | 6.45% | 0.775 | 0.825 | 0.775 | 8,464,631 |
| 12 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 14,104,419 |
| 11 Mar 2024 | 0.775 | -0.10 | -11.43% | 0.875 | 0.875 | 0.775 | 13,858,597 |
| 08 Mar 2024 | 0.875 | 0.025 | 2.94% | 0.85 | 0.875 | 0.825 | 11,984,342 |
| 07 Mar 2024 | 0.85 | -0.025 | -2.86% | 0.875 | 0.875 | 0.825 | 7,875,451 |
| 06 Mar 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.925 | 0.875 | 10,906,577 |
| 05 Mar 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.925 | 0.875 | 11,668,776 |
| 04 Mar 2024 | 0.875 | -0.05 | -5.41% | 0.925 | 0.925 | 0.875 | 6,023,954 |
| 01 Mar 2024 | 0.925 | 0.05 | 5.71% | 0.875 | 0.925 | 0.875 | 11,145,042 |
| 29 Feb 2024 | 0.875 | -0.025 | -2.78% | 0.90 | 0.90 | 0.875 | 7,784,868 |
| 28 Feb 2024 | 0.90 | -0.025 | -2.70% | 0.925 | 0.925 | 0.90 | 9,085,083 |
| 27 Feb 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.95 | 0.925 | 12,034,667 |
| 26 Feb 2024 | 0.925 | -0.025 | -2.63% | 0.95 | 0.95 | 0.925 | 5,519,009 |
| 23 Feb 2024 | 0.95 | 0.075 | 8.57% | 0.875 | 0.975 | 0.875 | 22,946,328 |
