Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ENFR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 25.9188 | 0.02 | 0.08% | 25.92 | 26.1499 | 25.89 | 30,057 |
| 15 May 2024 | 25.8981 | 0.09 | 0.34% | 25.89 | 25.9611 | 25.73 | 13,306 |
| 14 May 2024 | 25.81 | 0.24 | 0.93% | 25.64 | 25.81 | 25.545 | 42,553 |
| 13 May 2024 | 25.571 | -0.05 | -0.20% | 25.73 | 25.73 | 25.57 | 30,244 |
| 10 May 2024 | 25.6225 | 0.06 | 0.24% | 25.74 | 25.78 | 25.52 | 14,637 |
| 09 May 2024 | 25.56 | -0.16 | -0.62% | 25.52 | 25.6097 | 25.495 | 10,112 |
| 08 May 2024 | 25.72 | 0.12 | 0.47% | 25.54 | 25.783 | 25.54 | 14,421 |
| 07 May 2024 | 25.60 | 0.05 | 0.20% | 25.70 | 25.77 | 25.591 | 7,660 |
| 06 May 2024 | 25.5494 | 0.14 | 0.55% | 25.59 | 25.66 | 25.4816 | 12,096 |
| 03 May 2024 | 25.409 | 0.13 | 0.52% | 25.48 | 25.48 | 25.30 | 8,820 |
| 02 May 2024 | 25.2769 | 0.16 | 0.65% | 25.13 | 25.3707 | 25.11 | 5,146 |
| 01 May 2024 | 25.113 | -0.16 | -0.63% | 25.24 | 25.24 | 24.88 | 9,775 |
| 30 Abr 2024 | 25.2716 | -0.47 | -1.83% | 25.73 | 25.73 | 25.27 | 13,726 |
| 29 Abr 2024 | 25.7427 | 0.13 | 0.52% | 25.71 | 25.75 | 25.64 | 15,486 |
| 26 Abr 2024 | 25.61 | -0.07 | -0.29% | 25.73 | 25.73 | 25.526 | 14,138 |
| 25 Abr 2024 | 25.6836 | 0.12 | 0.47% | 25.44 | 25.7412 | 25.39 | 3,862 |
| 24 Abr 2024 | 25.5638 | 0.15 | 0.59% | 25.36 | 25.5638 | 25.3077 | 9,476 |
| 23 Abr 2024 | 25.4136 | 0.09 | 0.37% | 25.34 | 25.4569 | 25.30 | 24,608 |
| 22 Abr 2024 | 25.32 | 0.14 | 0.55% | 25.18 | 25.39 | 24.995 | 16,855 |
| 19 Abr 2024 | 25.1818 | 0.43 | 1.74% | 24.75 | 25.25 | 24.70 | 21,158 |
| 18 Abr 2024 | 24.7522 | 0.17 | 0.68% | 24.66 | 24.88 | 24.66 | 15,055 |
| 17 Abr 2024 | 24.5849 | 0.09 | 0.37% | 24.54 | 24.66 | 24.38 | 15,359 |
| 16 Abr 2024 | 24.4939 | -0.25 | -0.99% | 24.73 | 24.73 | 24.395 | 24,560 |
| 15 Abr 2024 | 24.74 | -0.20 | -0.80% | 25.08 | 25.09 | 24.6818 | 53,059 |
| 12 Abr 2024 | 24.94 | -0.29 | -1.15% | 25.28 | 25.42 | 24.92 | 26,082 |
| 11 Abr 2024 | 25.23 | -0.07 | -0.29% | 25.35 | 25.35 | 25.04 | 13,345 |
| 10 Abr 2024 | 25.3038 | -0.17 | -0.65% | 25.39 | 25.39 | 25.1882 | 16,766 |
| 09 Abr 2024 | 25.47 | -0.03 | -0.12% | 25.54 | 25.54 | 25.37 | 8,520 |
| 08 Abr 2024 | 25.50 | 0.00 | 0.00% | 25.58 | 25.61 | 25.4919 | 15,288 |
| 05 Abr 2024 | 25.50 | -0.04 | -0.17% | 25.62 | 25.62 | 25.38 | 9,881 |
| 04 Abr 2024 | 25.5445 | -0.12 | -0.45% | 25.83 | 25.83 | 25.5445 | 15,855 |
| 03 Abr 2024 | 25.66 | 0.15 | 0.60% | 25.63 | 25.7294 | 25.5304 | 12,924 |
| 02 Abr 2024 | 25.5067 | 0.11 | 0.43% | 25.39 | 25.5067 | 25.38 | 15,389 |
| 01 Abr 2024 | 25.3972 | -0.03 | -0.12% | 25.48 | 25.48 | 25.2652 | 11,074 |
| 28 Mar 2024 | 25.4277 | 0.33 | 1.30% | 25.23 | 25.46 | 25.1933 | 20,156 |
| 27 Mar 2024 | 25.1004 | 0.18 | 0.74% | 24.96 | 25.1004 | 24.95 | 14,928 |
| 26 Mar 2024 | 24.917 | -0.09 | -0.37% | 25.05 | 25.05 | 24.90 | 18,137 |
| 25 Mar 2024 | 25.01 | 0.12 | 0.46% | 24.94 | 25.03 | 24.94 | 8,167 |
| 22 Mar 2024 | 24.8946 | -0.08 | -0.31% | 24.97 | 24.9753 | 24.855 | 16,597 |
| 21 Mar 2024 | 24.9726 | 0.09 | 0.38% | 24.94 | 25.015 | 24.91 | 8,098 |
| 20 Mar 2024 | 24.8792 | 0.07 | 0.28% | 24.72 | 24.90 | 24.72 | 24,743 |
| 19 Mar 2024 | 24.8102 | 0.18 | 0.73% | 24.59 | 24.855 | 24.59 | 15,723 |
| 18 Mar 2024 | 24.63 | 0.08 | 0.33% | 24.59 | 24.63 | 24.51 | 16,893 |
| 15 Mar 2024 | 24.5496 | 0.12 | 0.48% | 24.41 | 24.5927 | 24.41 | 10,306 |
| 14 Mar 2024 | 24.4323 | -0.27 | -1.07% | 24.73 | 24.73 | 24.335 | 31,742 |
| 13 Mar 2024 | 24.6977 | 0.10 | 0.40% | 24.72 | 24.81 | 24.67 | 12,331 |
| 12 Mar 2024 | 24.60 | 0.09 | 0.37% | 24.51 | 24.6288 | 24.49 | 17,180 |
| 11 Mar 2024 | 24.51 | 0.18 | 0.74% | 24.34 | 24.516 | 24.29 | 24,355 |
| 08 Mar 2024 | 24.33 | -0.10 | -0.41% | 24.37 | 24.54 | 24.275 | 10,488 |
| 07 Mar 2024 | 24.43 | 0.11 | 0.45% | 24.42 | 24.46 | 24.37 | 17,338 |
| 06 Mar 2024 | 24.32 | 0.19 | 0.79% | 24.34 | 24.44 | 24.31 | 40,143 |
| 05 Mar 2024 | 24.13 | 0.15 | 0.63% | 23.97 | 24.3099 | 23.97 | 10,521 |
| 04 Mar 2024 | 23.98 | -0.03 | -0.12% | 24.02 | 24.075 | 23.98 | 24,061 |
| 01 Mar 2024 | 24.01 | 0.26 | 1.11% | 23.85 | 24.02 | 23.83 | 82,391 |
| 29 Feb 2024 | 23.7453 | 0.19 | 0.82% | 23.58 | 23.80 | 23.58 | 10,794 |
| 28 Feb 2024 | 23.5527 | -0.08 | -0.33% | 23.67 | 23.76 | 23.5527 | 9,454 |
| 27 Feb 2024 | 23.63 | 0.01 | 0.04% | 23.70 | 23.75 | 23.63 | 4,924 |
| 26 Feb 2024 | 23.6202 | -0.15 | -0.63% | 23.71 | 23.88 | 23.59 | 14,549 |
| 23 Feb 2024 | 23.77 | 0.00 | 0.00% | 23.70 | 23.8817 | 23.70 | 8,692 |
| 22 Feb 2024 | 23.77 | 0.03 | 0.13% | 23.77 | 23.85 | 23.60 | 8,880 |
| 21 Feb 2024 | 23.74 | 0.35 | 1.50% | 23.47 | 23.785 | 23.47 | 6,509 |
| 20 Feb 2024 | 23.39 | 0.08 | 0.33% | 23.35 | 23.4362 | 23.34 | 111,404 |
