Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ENEV3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 12.42 | -0.36 | -2.82% | 12.66 | 12.70 | 12.42 | 7,856,500 |
| 28 May 2024 | 12.78 | 0.03 | 0.24% | 12.93 | 12.93 | 12.71 | 5,430,100 |
| 27 May 2024 | 12.75 | -0.02 | -0.16% | 12.80 | 12.94 | 12.75 | 4,353,200 |
| 24 May 2024 | 12.77 | 0.13 | 1.03% | 12.58 | 12.88 | 12.57 | 10,768,400 |
| 23 May 2024 | 12.64 | 0.04 | 0.32% | 12.49 | 12.64 | 12.33 | 10,351,200 |
| 22 May 2024 | 12.60 | -0.15 | -1.18% | 12.71 | 12.75 | 12.51 | 7,838,000 |
| 21 May 2024 | 12.75 | 0.02 | 0.16% | 12.71 | 12.84 | 12.66 | 11,329,200 |
| 20 May 2024 | 12.73 | -0.02 | -0.16% | 12.62 | 12.86 | 12.60 | 6,537,400 |
| 17 May 2024 | 12.75 | 0.05 | 0.39% | 12.66 | 12.79 | 12.56 | 8,763,100 |
| 16 May 2024 | 12.70 | 0.05 | 0.40% | 12.72 | 12.80 | 12.61 | 4,746,500 |
| 15 May 2024 | 12.65 | 0.11 | 0.88% | 12.48 | 12.96 | 12.48 | 12,431,200 |
| 14 May 2024 | 12.54 | 0.09 | 0.72% | 12.46 | 12.55 | 12.37 | 3,771,000 |
| 13 May 2024 | 12.45 | 0.03 | 0.24% | 12.50 | 12.57 | 12.40 | 5,502,700 |
| 10 May 2024 | 12.42 | -0.20 | -1.58% | 12.49 | 12.61 | 12.35 | 3,633,400 |
| 09 May 2024 | 12.62 | 0.05 | 0.40% | 12.45 | 12.64 | 12.27 | 8,351,100 |
| 08 May 2024 | 12.57 | -0.18 | -1.41% | 12.50 | 12.74 | 12.50 | 4,036,100 |
| 07 May 2024 | 12.75 | 0.08 | 0.63% | 12.79 | 12.89 | 12.69 | 3,694,700 |
| 06 May 2024 | 12.67 | -0.09 | -0.71% | 12.77 | 12.80 | 12.65 | 9,462,800 |
| 03 May 2024 | 12.76 | 0.22 | 1.75% | 12.70 | 13.01 | 12.65 | 6,133,900 |
| 02 May 2024 | 12.54 | 0.13 | 1.05% | 12.58 | 12.67 | 12.48 | 3,918,800 |
| 30 Abr 2024 | 12.41 | -0.19 | -1.51% | 12.57 | 12.60 | 12.34 | 5,755,200 |
| 29 Abr 2024 | 12.60 | -0.14 | -1.10% | 12.77 | 12.87 | 12.59 | 3,871,800 |
| 26 Abr 2024 | 12.74 | 0.12 | 0.95% | 12.80 | 12.98 | 12.73 | 8,326,700 |
| 25 Abr 2024 | 12.62 | 0.12 | 0.96% | 12.50 | 12.72 | 12.40 | 6,765,600 |
| 24 Abr 2024 | 12.50 | 0.07 | 0.56% | 12.47 | 12.89 | 12.37 | 9,546,600 |
| 23 Abr 2024 | 12.43 | 0.02 | 0.16% | 12.30 | 12.52 | 12.23 | 6,371,200 |
| 22 Abr 2024 | 12.41 | 0.14 | 1.14% | 12.34 | 12.49 | 12.21 | 10,950,900 |
| 19 Abr 2024 | 12.27 | 0.07 | 0.57% | 12.23 | 12.40 | 12.20 | 6,694,700 |
| 18 Abr 2024 | 12.20 | 0.19 | 1.58% | 12.01 | 12.28 | 11.92 | 7,807,500 |
| 17 Abr 2024 | 12.01 | -0.07 | -0.58% | 12.19 | 12.22 | 11.98 | 7,601,100 |
| 16 Abr 2024 | 12.08 | -0.14 | -1.15% | 12.04 | 12.27 | 12.04 | 11,508,700 |
| 15 Abr 2024 | 12.22 | -0.31 | -2.47% | 12.46 | 12.50 | 12.20 | 16,794,500 |
| 12 Abr 2024 | 12.53 | -0.12 | -0.95% | 12.57 | 12.72 | 12.39 | 7,501,000 |
| 11 Abr 2024 | 12.65 | -0.17 | -1.33% | 12.80 | 12.80 | 12.58 | 5,978,900 |
| 10 Abr 2024 | 12.82 | -0.35 | -2.66% | 13.05 | 13.10 | 12.78 | 7,414,000 |
| 09 Abr 2024 | 13.17 | 0.26 | 2.01% | 13.00 | 13.22 | 12.95 | 6,302,400 |
| 08 Abr 2024 | 12.91 | 0.11 | 0.86% | 12.77 | 13.06 | 12.70 | 5,324,200 |
| 05 Abr 2024 | 12.80 | 0.08 | 0.63% | 12.70 | 12.89 | 12.60 | 6,554,800 |
| 04 Abr 2024 | 12.72 | 0.09 | 0.71% | 12.73 | 13.04 | 12.68 | 5,653,700 |
| 03 Abr 2024 | 12.63 | 0.01 | 0.08% | 12.63 | 12.75 | 12.46 | 6,853,800 |
| 02 Abr 2024 | 12.62 | 0.02 | 0.16% | 12.66 | 12.78 | 12.54 | 6,956,900 |
| 01 Abr 2024 | 12.60 | -0.15 | -1.18% | 12.75 | 12.77 | 12.60 | 6,526,500 |
| 28 Mar 2024 | 12.75 | -0.07 | -0.55% | 12.84 | 13.05 | 12.73 | 7,343,000 |
| 27 Mar 2024 | 12.82 | 0.15 | 1.18% | 12.68 | 12.95 | 12.65 | 5,577,400 |
| 26 Mar 2024 | 12.67 | 0.07 | 0.56% | 12.57 | 12.77 | 12.48 | 8,688,900 |
| 25 Mar 2024 | 12.60 | -0.15 | -1.18% | 12.70 | 12.75 | 12.51 | 7,325,500 |
| 22 Mar 2024 | 12.75 | 0.00 | 0.00% | 12.71 | 12.78 | 12.61 | 4,639,300 |
| 21 Mar 2024 | 12.75 | -0.25 | -1.92% | 12.88 | 12.94 | 12.73 | 5,602,800 |
| 20 Mar 2024 | 13.00 | 0.25 | 1.96% | 12.81 | 13.08 | 12.75 | 5,013,000 |
| 19 Mar 2024 | 12.75 | 0.16 | 1.27% | 12.72 | 12.84 | 12.65 | 3,815,700 |
| 18 Mar 2024 | 12.59 | -0.16 | -1.25% | 12.85 | 12.90 | 12.52 | 16,561,200 |
| 15 Mar 2024 | 12.75 | 0.01 | 0.08% | 12.60 | 12.85 | 12.44 | 43,078,100 |
| 14 Mar 2024 | 12.74 | 0.19 | 1.51% | 12.50 | 12.80 | 12.46 | 9,862,800 |
| 13 Mar 2024 | 12.55 | 0.06 | 0.48% | 12.46 | 12.60 | 12.35 | 6,177,700 |
| 12 Mar 2024 | 12.49 | 0.13 | 1.05% | 12.47 | 12.62 | 12.17 | 5,518,000 |
| 11 Mar 2024 | 12.36 | -0.15 | -1.20% | 12.42 | 12.65 | 12.31 | 5,422,100 |
| 08 Mar 2024 | 12.51 | 0.25 | 2.04% | 12.22 | 12.60 | 12.22 | 7,346,500 |
| 07 Mar 2024 | 12.26 | -0.15 | -1.21% | 12.33 | 12.36 | 12.15 | 3,346,800 |
| 06 Mar 2024 | 12.41 | 0.26 | 2.14% | 12.16 | 12.43 | 12.12 | 4,636,400 |
| 05 Mar 2024 | 12.15 | -0.04 | -0.33% | 12.21 | 12.37 | 12.15 | 7,267,100 |
| 04 Mar 2024 | 12.19 | -0.42 | -3.33% | 12.61 | 12.62 | 11.97 | 15,415,100 |
