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.
ENOR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 25.48 | 0.13 | 0.50% | 25.38 | 25.53 | 25.38 | 4,419 |
| 20 May 2024 | 25.3525 | -0.02 | -0.09% | 25.3748 | 25.41 | 25.3525 | 1,999 |
| 17 May 2024 | 25.3748 | 0.12 | 0.49% | 24.89 | 25.41 | 24.89 | 10,247 |
| 16 May 2024 | 25.25 | 0.00 | 0.00% | 25.275 | 25.30 | 25.20 | 3,121 |
| 15 May 2024 | 25.25 | 0.24 | 0.96% | 25.01 | 25.25 | 24.98 | 1,530 |
| 14 May 2024 | 25.01 | 0.06 | 0.23% | 24.94 | 25.0426 | 24.90 | 2,439 |
| 13 May 2024 | 24.9533 | 0.05 | 0.19% | 24.82 | 24.9533 | 24.82 | 3,814 |
| 10 May 2024 | 24.9053 | 0.18 | 0.73% | 24.97 | 24.97 | 24.821 | 1,623 |
| 09 May 2024 | 24.725 | 0.25 | 1.04% | 24.50 | 24.725 | 24.50 | 420 |
| 08 May 2024 | 24.4707 | 0.07 | 0.28% | 24.32 | 24.4707 | 24.32 | 183 |
| 07 May 2024 | 24.4017 | -0.06 | -0.23% | 24.4576 | 24.52 | 24.4017 | 2,176 |
| 06 May 2024 | 24.4576 | 0.31 | 1.30% | 24.39 | 24.49 | 24.39 | 3,521 |
| 03 May 2024 | 24.1442 | 0.47 | 1.97% | 24.205 | 24.205 | 24.14 | 1,520 |
| 02 May 2024 | 23.6788 | 0.39 | 1.69% | 23.39 | 23.69 | 23.39 | 953 |
| 01 May 2024 | 23.2842 | -0.07 | -0.31% | 23.3567 | 23.6401 | 23.26 | 3,437 |
| 30 Abr 2024 | 23.3567 | -0.36 | -1.53% | 23.72 | 23.72 | 23.3567 | 2,770 |
| 29 Abr 2024 | 23.72 | 0.04 | 0.18% | 23.70 | 23.7692 | 23.66 | 1,325 |
| 26 Abr 2024 | 23.6776 | -0.18 | -0.76% | 23.86 | 23.86 | 23.675 | 1,757 |
| 25 Abr 2024 | 23.86 | 0.44 | 1.88% | 23.61 | 23.86 | 23.61 | 1,143 |
| 24 Abr 2024 | 23.42 | -0.16 | -0.67% | 23.48 | 23.49 | 23.35 | 33,400 |
| 23 Abr 2024 | 23.5775 | 0.21 | 0.88% | 23.28 | 23.61 | 23.28 | 725 |
| 22 Abr 2024 | 23.3707 | 0.17 | 0.71% | 23.22 | 23.40 | 23.22 | 1,391 |
| 19 Abr 2024 | 23.2052 | 0.03 | 0.12% | 23.13 | 23.37 | 23.13 | 7,200 |
| 18 Abr 2024 | 23.1769 | -0.17 | -0.74% | 23.26 | 23.3482 | 23.1501 | 2,228 |
| 17 Abr 2024 | 23.35 | -0.10 | -0.41% | 23.47 | 23.47 | 23.32 | 3,711 |
| 16 Abr 2024 | 23.4466 | -0.18 | -0.78% | 23.485 | 23.52 | 23.36 | 11,553 |
| 15 Abr 2024 | 23.63 | -0.34 | -1.41% | 23.88 | 23.8801 | 23.57 | 10,708 |
| 12 Abr 2024 | 23.9678 | -0.30 | -1.25% | 24.11 | 24.1499 | 23.9467 | 3,935 |
| 11 Abr 2024 | 24.27 | 0.28 | 1.17% | 24.19 | 24.27 | 23.91 | 35,254 |
| 10 Abr 2024 | 23.99 | -0.17 | -0.70% | 23.97 | 24.02 | 23.88 | 1,751 |
| 09 Abr 2024 | 24.1581 | -0.06 | -0.23% | 24.30 | 24.305 | 24.08 | 3,394 |
| 08 Abr 2024 | 24.215 | 0.06 | 0.26% | 24.25 | 24.352 | 24.15 | 3,878 |
| 05 Abr 2024 | 24.1511 | 0.28 | 1.18% | 24.06 | 24.1893 | 24.05 | 2,219 |
| 04 Abr 2024 | 23.87 | -0.18 | -0.75% | 24.19 | 24.19 | 23.87 | 6,773 |
| 03 Abr 2024 | 24.05 | 0.32 | 1.33% | 23.80 | 24.06 | 23.79 | 6,189 |
| 02 Abr 2024 | 23.7342 | 0.25 | 1.08% | 23.53 | 23.7342 | 23.53 | 4,957 |
| 01 Abr 2024 | 23.48 | -0.01 | -0.05% | 23.42 | 23.51 | 23.4001 | 2,215 |
| 28 Mar 2024 | 23.4928 | -0.13 | -0.54% | 23.62 | 23.67 | 23.49 | 3,258 |
| 27 Mar 2024 | 23.6205 | 0.16 | 0.70% | 23.58 | 23.6205 | 23.5007 | 801 |
| 26 Mar 2024 | 23.4571 | -0.14 | -0.61% | 23.62 | 23.62 | 23.4571 | 565 |
| 25 Mar 2024 | 23.60 | 0.10 | 0.45% | 23.51 | 23.68 | 23.51 | 1,650 |
| 22 Mar 2024 | 23.4952 | -0.05 | -0.20% | 23.56 | 23.56 | 23.4952 | 1,276 |
| 21 Mar 2024 | 23.5415 | -0.21 | -0.90% | 23.59 | 23.59 | 23.53 | 3,044 |
| 20 Mar 2024 | 23.755 | 0.29 | 1.26% | 23.39 | 23.755 | 23.37 | 536 |
| 19 Mar 2024 | 23.46 | 0.05 | 0.20% | 23.4131 | 23.4851 | 23.4131 | 2,895 |
| 18 Mar 2024 | 23.4131 | 0.12 | 0.51% | 23.51 | 23.51 | 23.355 | 612 |
| 15 Mar 2024 | 23.2952 | -0.09 | -0.37% | 23.44 | 23.4464 | 23.23 | 5,984 |
| 14 Mar 2024 | 23.3824 | -0.17 | -0.70% | 23.56 | 23.56 | 23.30 | 2,643 |
| 13 Mar 2024 | 23.5481 | 0.16 | 0.69% | 23.485 | 23.6884 | 23.46 | 2,529 |
| 12 Mar 2024 | 23.3874 | 0.09 | 0.37% | 23.29 | 23.3874 | 23.21 | 3,363 |
| 11 Mar 2024 | 23.3019 | -0.02 | -0.08% | 23.26 | 23.3019 | 23.2131 | 652 |
| 08 Mar 2024 | 23.321 | -0.17 | -0.74% | 23.61 | 23.7065 | 23.321 | 2,858 |
| 07 Mar 2024 | 23.495 | 0.32 | 1.38% | 23.1755 | 23.539 | 23.1755 | 23,871 |
| 06 Mar 2024 | 23.1755 | 0.21 | 0.89% | 23.135 | 23.30 | 23.135 | 16,269 |
| 05 Mar 2024 | 22.9703 | 0.00 | 0.00% | 23.08 | 23.09 | 22.9703 | 3,659 |
| 04 Mar 2024 | 22.97 | -0.25 | -1.06% | 23.11 | 23.11 | 22.9601 | 7,108 |
| 01 Mar 2024 | 23.2156 | 0.37 | 1.62% | 23.09 | 23.25 | 23.09 | 53,171 |
| 29 Feb 2024 | 22.8465 | 0.03 | 0.15% | 22.83 | 22.90 | 22.745 | 52,228 |
| 28 Feb 2024 | 22.8134 | -0.03 | -0.14% | 22.75 | 22.83 | 22.75 | 1,887 |
| 27 Feb 2024 | 22.8451 | -0.06 | -0.28% | 22.82 | 22.88 | 22.82 | 3,042 |
| 26 Feb 2024 | 22.91 | 0.08 | 0.36% | 22.92 | 22.92 | 22.87 | 1,929 |
| 23 Feb 2024 | 22.8273 | -0.16 | -0.69% | 22.88 | 22.88 | 22.7907 | 8,680 |
| 22 Feb 2024 | 22.9854 | -0.05 | -0.22% | 23.0362 | 23.0362 | 22.90 | 11,868 |
