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.
ENZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.13 | -0.04 | -3.42% | 1.1601 | 1.1764 | 1.12 | 75,987 |
| 06 Jun 2024 | 1.17 | 0.01 | 0.86% | 1.15 | 1.20 | 1.15 | 19,594 |
| 05 Jun 2024 | 1.16 | 0.01 | 0.87% | 1.18 | 1.18 | 1.10 | 39,367 |
| 04 Jun 2024 | 1.15 | -0.05 | -4.17% | 1.18 | 1.2299 | 1.11 | 113,277 |
| 03 Jun 2024 | 1.20 | 0.01 | 0.84% | 1.21 | 1.2399 | 1.14 | 138,427 |
| 31 May 2024 | 1.19 | 0.03 | 2.59% | 1.19 | 1.23 | 1.132 | 82,342 |
| 30 May 2024 | 1.16 | -0.09 | -7.20% | 1.25 | 1.25 | 1.13 | 339,772 |
| 29 May 2024 | 1.25 | 0.07 | 5.93% | 1.18 | 1.275 | 1.17 | 282,236 |
| 28 May 2024 | 1.18 | 0.11 | 10.28% | 1.11 | 1.20 | 1.07 | 341,998 |
| 24 May 2024 | 1.07 | 0.02 | 1.90% | 1.03 | 1.08 | 1.03 | 50,519 |
| 23 May 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.08 | 1.045 | 99,777 |
| 22 May 2024 | 1.06 | 0.01 | 0.95% | 1.07 | 1.11 | 1.03 | 228,400 |
| 21 May 2024 | 1.05 | -0.06 | -5.41% | 1.09 | 1.11 | 1.05 | 60,745 |
| 20 May 2024 | 1.11 | 0.02 | 1.83% | 1.12 | 1.1299 | 1.08 | 42,397 |
| 17 May 2024 | 1.09 | -0.02 | -1.80% | 1.12 | 1.1297 | 1.07 | 31,340 |
| 16 May 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.1391 | 1.09 | 105,655 |
| 15 May 2024 | 1.10 | 0.01 | 0.92% | 1.11 | 1.11 | 1.06 | 48,395 |
| 14 May 2024 | 1.09 | 0.00 | 0.00% | 1.12 | 1.12 | 1.06 | 81,861 |
| 13 May 2024 | 1.09 | 0.05 | 4.81% | 1.06 | 1.12 | 1.06 | 255,765 |
| 10 May 2024 | 1.04 | 0.00 | 0.00% | 1.06 | 1.06 | 1.03 | 79,316 |
| 09 May 2024 | 1.04 | -0.08 | -7.14% | 1.13 | 1.13 | 1.04 | 133,872 |
| 08 May 2024 | 1.12 | 0.03 | 2.75% | 1.07 | 1.12 | 1.07 | 92,722 |
| 07 May 2024 | 1.09 | 0.02 | 1.87% | 1.07 | 1.12 | 1.07 | 82,967 |
| 06 May 2024 | 1.07 | 0.03 | 2.88% | 1.02 | 1.09 | 0.9901 | 291,554 |
| 03 May 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.08 | 1.025 | 73,102 |
| 02 May 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.06 | 1.03 | 46,577 |
| 01 May 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 1.03 | 50,051 |
| 30 Abr 2024 | 1.04 | -0.02 | -1.89% | 1.04 | 1.06 | 1.01 | 89,673 |
| 29 Abr 2024 | 1.06 | 0.01 | 0.95% | 1.07 | 1.08 | 1.05 | 32,458 |
| 26 Abr 2024 | 1.05 | -0.02 | -1.87% | 1.07 | 1.07 | 1.04 | 114,913 |
| 25 Abr 2024 | 1.07 | 0.01 | 0.94% | 1.06 | 1.09 | 1.04 | 72,321 |
| 24 Abr 2024 | 1.06 | -0.03 | -2.75% | 1.10 | 1.10 | 1.05 | 77,036 |
| 23 Abr 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.11 | 1.08 | 76,123 |
| 22 Abr 2024 | 1.09 | 0.00 | 0.00% | 1.08 | 1.11 | 1.07 | 120,187 |
| 19 Abr 2024 | 1.09 | -0.04 | -3.54% | 1.11 | 1.115 | 1.07 | 258,133 |
| 18 Abr 2024 | 1.13 | -0.02 | -1.74% | 1.14 | 1.1401 | 1.07 | 203,077 |
| 17 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.13 | 1.16 | 1.13 | 123,985 |
| 16 Abr 2024 | 1.15 | -0.01 | -0.86% | 1.17 | 1.17 | 1.15 | 54,261 |
| 15 Abr 2024 | 1.16 | -0.01 | -0.85% | 1.16 | 1.1999 | 1.16 | 117,278 |
| 12 Abr 2024 | 1.17 | -0.01 | -0.85% | 1.21 | 1.21 | 1.16 | 103,259 |
| 11 Abr 2024 | 1.18 | -0.03 | -2.48% | 1.24 | 1.24 | 1.17 | 152,832 |
| 10 Abr 2024 | 1.21 | 0.01 | 0.83% | 1.19 | 1.24 | 1.16 | 129,720 |
| 09 Abr 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.205 | 1.17 | 87,142 |
| 08 Abr 2024 | 1.20 | -0.06 | -4.76% | 1.25 | 1.28 | 1.165 | 321,777 |
| 05 Abr 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.30 | 1.25 | 49,755 |
| 04 Abr 2024 | 1.27 | 0.01 | 0.79% | 1.29 | 1.29 | 1.26 | 23,539 |
| 03 Abr 2024 | 1.26 | -0.02 | -1.56% | 1.30 | 1.30 | 1.26 | 29,292 |
| 02 Abr 2024 | 1.28 | 0.03 | 2.40% | 1.25 | 1.30 | 1.25 | 42,825 |
| 01 Abr 2024 | 1.25 | -0.02 | -1.57% | 1.29 | 1.29 | 1.25 | 38,426 |
| 28 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 1.27 | 45,472 |
| 27 Mar 2024 | 1.27 | 0.02 | 1.60% | 1.25 | 1.30 | 1.23 | 87,181 |
| 26 Mar 2024 | 1.25 | 0.00 | 0.00% | 1.27 | 1.27 | 1.23 | 88,262 |
| 25 Mar 2024 | 1.25 | -0.01 | -0.79% | 1.26 | 1.27 | 1.25 | 41,684 |
| 22 Mar 2024 | 1.26 | 0.05 | 4.13% | 1.24 | 1.26 | 1.21 | 72,168 |
| 21 Mar 2024 | 1.21 | -0.01 | -0.82% | 1.22 | 1.255 | 1.21 | 129,008 |
| 20 Mar 2024 | 1.22 | -0.01 | -0.81% | 1.25 | 1.279 | 1.22 | 110,710 |
| 19 Mar 2024 | 1.23 | -0.02 | -1.60% | 1.22 | 1.29 | 1.22 | 42,604 |
| 18 Mar 2024 | 1.25 | 0.04 | 3.31% | 1.26 | 1.29 | 1.21 | 78,039 |
| 15 Mar 2024 | 1.21 | -0.05 | -3.97% | 1.25 | 1.28 | 1.21 | 153,862 |
| 14 Mar 2024 | 1.26 | 0.03 | 2.44% | 1.32 | 1.32 | 1.25 | 252,908 |
| 13 Mar 2024 | 1.23 | -0.04 | -3.15% | 1.28 | 1.30 | 1.23 | 60,501 |
| 12 Mar 2024 | 1.27 | -0.04 | -3.05% | 1.31 | 1.31 | 1.27 | 105,566 |
| 11 Mar 2024 | 1.31 | -0.02 | -1.50% | 1.32 | 1.325 | 1.30 | 61,410 |
