Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ENGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 14.02 | -0.15 | -1.06% | 14.22 | 14.22 | 13.98 | 125,164 |
| 26 Jun 2024 | 14.17 | -0.24 | -1.67% | 14.43 | 14.47 | 14.15 | 140,500 |
| 25 Jun 2024 | 14.41 | -0.05 | -0.35% | 14.55 | 14.58 | 14.39 | 147,517 |
| 24 Jun 2024 | 14.46 | -0.09 | -0.62% | 14.53 | 14.53 | 14.38 | 160,152 |
| 21 Jun 2024 | 14.55 | 0.02 | 0.14% | 14.59 | 14.64 | 14.46 | 234,373 |
| 20 Jun 2024 | 14.53 | 0.19 | 1.32% | 14.34 | 14.55 | 14.29 | 99,105 |
| 19 Jun 2024 | 14.34 | -0.07 | -0.49% | 14.45 | 14.45 | 14.28 | 99,594 |
| 18 Jun 2024 | 14.41 | 0.38 | 2.71% | 14.14 | 14.41 | 14.09 | 160,127 |
| 17 Jun 2024 | 14.03 | -0.21 | -1.47% | 14.23 | 14.29 | 13.96 | 119,311 |
| 14 Jun 2024 | 14.24 | 0.16 | 1.14% | 14.10 | 14.30 | 14.03 | 115,914 |
| 13 Jun 2024 | 14.08 | -0.15 | -1.05% | 14.215 | 14.215 | 14.01 | 143,537 |
| 12 Jun 2024 | 14.23 | -0.07 | -0.49% | 14.30 | 14.45 | 14.23 | 113,334 |
| 11 Jun 2024 | 14.30 | -0.35 | -2.39% | 14.62 | 14.64 | 14.15 | 214,472 |
| 10 Jun 2024 | 14.65 | -0.02 | -0.14% | 14.65 | 14.79 | 14.60 | 169,645 |
| 07 Jun 2024 | 14.67 | -0.13 | -0.88% | 14.82 | 14.94 | 14.63 | 132,020 |
| 06 Jun 2024 | 14.80 | 0.11 | 0.75% | 14.705 | 14.81 | 14.67 | 138,285 |
| 05 Jun 2024 | 14.69 | 0.15 | 1.03% | 14.60 | 14.75 | 14.57 | 103,430 |
| 04 Jun 2024 | 14.54 | 0.17 | 1.18% | 14.35 | 14.56 | 14.34 | 107,477 |
| 03 Jun 2024 | 14.37 | 0.24 | 1.70% | 14.21 | 14.40 | 14.15 | 149,040 |
| 31 May 2024 | 14.13 | 0.10 | 0.71% | 14.04 | 14.13 | 13.93 | 1,067,495 |
| 30 May 2024 | 14.03 | 0.23 | 1.67% | 13.77 | 14.035 | 13.77 | 211,887 |
| 29 May 2024 | 13.80 | -0.16 | -1.15% | 13.92 | 13.97 | 13.78 | 109,368 |
| 28 May 2024 | 13.96 | -0.18 | -1.27% | 14.17 | 14.215 | 13.96 | 124,017 |
| 27 May 2024 | 14.14 | 0.19 | 1.36% | 13.98 | 14.14 | 13.93 | 43,046 |
| 24 May 2024 | 13.95 | 0.13 | 0.94% | 13.77 | 13.95 | 13.63 | 141,986 |
| 23 May 2024 | 13.82 | -0.06 | -0.43% | 13.83 | 13.90 | 13.78 | 150,979 |
| 22 May 2024 | 13.88 | -0.21 | -1.49% | 14.05 | 14.05 | 13.83 | 184,159 |
| 21 May 2024 | 14.09 | -0.16 | -1.12% | 14.17 | 14.18 | 14.07 | 146,428 |
| 20 May 2024 | 14.25 | 0.16 | 1.14% | 14.15 | 14.40 | 14.15 | 84,510 |
| 17 May 2024 | 14.09 | -0.04 | -0.28% | 14.14 | 14.16 | 14.07 | 102,032 |
| 16 May 2024 | 14.13 | -0.11 | -0.77% | 14.27 | 14.27 | 14.13 | 83,275 |
| 15 May 2024 | 14.24 | -0.10 | -0.70% | 14.36 | 14.45 | 14.23 | 191,426 |
| 14 May 2024 | 14.34 | -0.04 | -0.28% | 14.40 | 14.47 | 14.22 | 190,629 |
| 13 May 2024 | 14.38 | -0.11 | -0.76% | 14.51 | 14.51 | 14.36 | 77,570 |
| 10 May 2024 | 14.49 | 0.19 | 1.33% | 14.31 | 14.52 | 14.31 | 107,053 |
| 09 May 2024 | 14.30 | 0.17 | 1.20% | 14.16 | 14.34 | 14.07 | 127,801 |
| 08 May 2024 | 14.13 | 0.04 | 0.28% | 14.11 | 14.14 | 14.04 | 57,799 |
| 07 May 2024 | 14.09 | 0.04 | 0.28% | 14.10 | 14.16 | 14.01 | 136,127 |
| 06 May 2024 | 14.05 | 0.00 | 0.00% | 14.13 | 14.13 | 14.00 | 88,478 |
| 03 May 2024 | 14.05 | 0.32 | 2.33% | 13.75 | 14.14 | 13.75 | 121,230 |
| 02 May 2024 | 13.73 | -0.03 | -0.22% | 13.81 | 13.90 | 13.73 | 111,877 |
| 01 May 2024 | 13.76 | 0.00 | 0.00% | 13.76 | 13.76 | 13.76 | 0.00 |
| 30 Abr 2024 | 13.76 | -0.14 | -1.01% | 13.91 | 13.91 | 13.76 | 151,226 |
| 29 Abr 2024 | 13.90 | 0.12 | 0.87% | 13.80 | 13.94 | 13.73 | 124,376 |
| 26 Abr 2024 | 13.78 | 0.06 | 0.44% | 13.72 | 13.86 | 13.72 | 79,757 |
| 25 Abr 2024 | 13.72 | -0.09 | -0.65% | 13.83 | 13.85 | 13.66 | 116,483 |
| 24 Abr 2024 | 13.81 | -0.07 | -0.50% | 13.79 | 13.85 | 13.70 | 154,046 |
| 23 Abr 2024 | 13.88 | 0.01 | 0.07% | 13.84 | 13.95 | 13.71 | 116,577 |
| 22 Abr 2024 | 13.87 | 0.19 | 1.39% | 13.73 | 13.87 | 13.69 | 107,020 |
| 19 Abr 2024 | 13.68 | 0.19 | 1.41% | 13.57 | 13.69 | 13.43 | 148,827 |
| 18 Abr 2024 | 13.49 | -0.01 | -0.07% | 13.54 | 13.64 | 13.47 | 112,435 |
| 17 Abr 2024 | 13.50 | 0.07 | 0.52% | 13.48 | 13.52 | 13.33 | 163,470 |
| 16 Abr 2024 | 13.43 | -0.13 | -0.96% | 13.47 | 13.62 | 13.43 | 147,865 |
| 15 Abr 2024 | 13.56 | -0.19 | -1.38% | 13.75 | 13.75 | 13.55 | 97,586 |
| 12 Abr 2024 | 13.75 | 0.15 | 1.10% | 13.70 | 13.81 | 13.61 | 107,529 |
| 11 Abr 2024 | 13.60 | 0.10 | 0.74% | 13.54 | 13.77 | 13.54 | 113,385 |
| 10 Abr 2024 | 13.50 | -0.07 | -0.52% | 13.65 | 13.82 | 13.42 | 168,374 |
| 09 Abr 2024 | 13.57 | 0.19 | 1.42% | 13.42 | 13.65 | 13.355 | 157,160 |
| 08 Abr 2024 | 13.38 | 0.02 | 0.15% | 13.34 | 13.49 | 13.325 | 92,771 |
| 05 Abr 2024 | 13.36 | -0.43 | -3.12% | 13.75 | 13.76 | 13.36 | 150,359 |
| 04 Abr 2024 | 13.79 | 0.05 | 0.36% | 13.76 | 13.845 | 13.71 | 92,240 |
| 03 Abr 2024 | 13.74 | 0.03 | 0.22% | 13.67 | 13.78 | 13.61 | 136,906 |
| 02 Abr 2024 | 13.71 | -0.06 | -0.40% | 13.71 | 13.87 | 13.69 | 145,878 |
| 01 Abr 2024 | 13.765 | 0.00 | 0.00% | 13.765 | 13.765 | 13.765 | 0.00 |
