Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ENSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 45.00 | 0.50 | 1.12% | 45.00 | 45.00 | 45.00 | 106,879 |
| 30 May 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 1,162,640 |
| 29 May 2024 | 44.50 | -0.50 | -1.11% | 45.00 | 45.00 | 44.50 | 239,929 |
| 28 May 2024 | 45.00 | -0.50 | -1.10% | 45.50 | 45.50 | 45.00 | 314,241 |
| 24 May 2024 | 45.50 | -9.50 | -17.27% | 47.50 | 47.50 | 45.50 | 1,740,093 |
| 23 May 2024 | 55.00 | -1.50 | -2.65% | 56.50 | 56.50 | 54.50 | 224,727 |
| 22 May 2024 | 56.50 | -1.50 | -2.59% | 58.00 | 58.00 | 56.50 | 124,015 |
| 21 May 2024 | 58.00 | 1.50 | 2.65% | 56.50 | 59.50 | 56.50 | 133,698 |
| 20 May 2024 | 56.50 | -2.50 | -4.24% | 59.00 | 59.00 | 56.50 | 127,008 |
| 17 May 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 92,914 |
| 16 May 2024 | 59.00 | -3.00 | -4.84% | 62.00 | 63.00 | 59.00 | 191,608 |
| 15 May 2024 | 62.00 | 3.50 | 5.98% | 59.00 | 62.50 | 59.00 | 412,074 |
| 14 May 2024 | 58.50 | -2.90 | -4.72% | 59.50 | 59.50 | 55.00 | 589,219 |
| 13 May 2024 | 61.40 | -2.80 | -4.36% | 62.50 | 62.50 | 61.00 | 134,870 |
| 10 May 2024 | 64.20 | 3.70 | 6.12% | 60.50 | 64.20 | 60.50 | 224,789 |
| 09 May 2024 | 60.50 | 1.50 | 2.54% | 59.00 | 62.00 | 59.00 | 319,083 |
| 08 May 2024 | 59.00 | 3.00 | 5.36% | 56.00 | 60.00 | 56.00 | 219,922 |
| 07 May 2024 | 56.00 | 1.00 | 1.82% | 55.00 | 56.00 | 55.00 | 44,052 |
| 03 May 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 56.00 | 55.00 | 62,496 |
| 02 May 2024 | 55.00 | -0.50 | -0.90% | 55.50 | 55.50 | 55.00 | 76,600 |
| 01 May 2024 | 55.50 | -0.50 | -0.89% | 56.00 | 56.00 | 55.50 | 61,445 |
| 30 Abr 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 6,274 |
| 29 Abr 2024 | 56.00 | 0.20 | 0.36% | 56.50 | 56.50 | 56.00 | 148,668 |
| 26 Abr 2024 | 55.80 | 0.80 | 1.45% | 55.00 | 56.50 | 55.00 | 110,372 |
| 25 Abr 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 54.50 | 73,568 |
| 24 Abr 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 45,800 |
| 23 Abr 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 72,257 |
| 22 Abr 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 54.50 | 73,194 |
| 19 Abr 2024 | 55.00 | -0.50 | -0.90% | 56.50 | 56.50 | 55.00 | 54,046 |
| 18 Abr 2024 | 55.50 | 0.00 | 0.00% | 55.50 | 55.50 | 55.50 | 18,964 |
| 17 Abr 2024 | 55.50 | -0.50 | -0.89% | 56.00 | 56.00 | 55.50 | 33,095 |
| 16 Abr 2024 | 56.00 | -0.50 | -0.88% | 56.00 | 56.00 | 56.00 | 94,275 |
| 15 Abr 2024 | 56.50 | 1.50 | 2.73% | 55.00 | 57.50 | 55.00 | 259,555 |
| 12 Abr 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 45,238 |
| 11 Abr 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 77,996 |
| 10 Abr 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 46,646 |
| 09 Abr 2024 | 55.00 | -1.00 | -1.79% | 56.00 | 56.00 | 55.00 | 57,207 |
| 08 Abr 2024 | 56.00 | 1.00 | 1.82% | 55.00 | 56.00 | 55.00 | 108,977 |
| 05 Abr 2024 | 55.00 | -1.00 | -1.79% | 56.00 | 56.00 | 54.50 | 72,981 |
| 04 Abr 2024 | 56.00 | 0.50 | 0.90% | 55.50 | 56.50 | 55.30 | 77,692 |
| 03 Abr 2024 | 55.50 | -1.50 | -2.63% | 57.00 | 57.00 | 55.50 | 54,144 |
| 02 Abr 2024 | 57.00 | -0.50 | -0.87% | 57.50 | 57.50 | 57.00 | 80,252 |
| 28 Mar 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 58.00 | 57.50 | 83,310 |
| 27 Mar 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 58.50 | 57.50 | 75,277 |
| 26 Mar 2024 | 57.50 | -2.00 | -3.36% | 59.50 | 59.50 | 57.50 | 138,117 |
| 25 Mar 2024 | 59.50 | -1.50 | -2.46% | 61.00 | 61.00 | 59.00 | 479,381 |
| 22 Mar 2024 | 61.00 | 0.00 | 0.00% | 61.50 | 61.50 | 61.00 | 178,177 |
| 21 Mar 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 62.75 | 61.00 | 108,466 |
| 20 Mar 2024 | 61.00 | -3.00 | -4.69% | 64.00 | 64.00 | 60.50 | 220,178 |
| 19 Mar 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 64.00 | 78,789 |
| 18 Mar 2024 | 64.00 | -2.50 | -3.76% | 64.00 | 64.00 | 61.00 | 382,002 |
| 15 Mar 2024 | 66.50 | 1.50 | 2.31% | 64.00 | 66.50 | 64.00 | 149,722 |
| 14 Mar 2024 | 65.00 | -0.50 | -0.76% | 65.50 | 65.50 | 64.00 | 126,179 |
| 13 Mar 2024 | 65.50 | -1.00 | -1.50% | 65.50 | 65.50 | 65.50 | 125,035 |
| 12 Mar 2024 | 66.50 | -0.50 | -0.75% | 67.00 | 67.00 | 65.50 | 144,768 |
| 11 Mar 2024 | 67.00 | -4.00 | -5.63% | 69.50 | 69.50 | 67.00 | 193,405 |
| 08 Mar 2024 | 71.00 | 1.00 | 1.43% | 70.00 | 71.00 | 68.50 | 242,973 |
| 07 Mar 2024 | 70.00 | 0.00 | 0.00% | 69.50 | 70.00 | 69.50 | 196,769 |
| 06 Mar 2024 | 70.00 | -0.50 | -0.71% | 70.50 | 71.00 | 69.50 | 248,836 |
| 05 Mar 2024 | 70.50 | -1.00 | -1.40% | 71.50 | 71.50 | 70.50 | 414,135 |
| 04 Mar 2024 | 71.50 | 4.00 | 5.93% | 71.00 | 72.00 | 68.50 | 542,097 |
