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.
ERNS.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 102.8124 | 0.06 | 0.06% | 102.774 | 102.867 | 102.774 | 7,121 |
| 07 May 2024 | 102.7536 | 0.01 | 0.01% | 102.81 | 102.83 | 102.7078 | 7,951 |
| 03 May 2024 | 102.7394 | 0.04 | 0.04% | 102.7465 | 102.834 | 102.693 | 11,842 |
| 02 May 2024 | 102.6976 | 0.03 | 0.03% | 102.26 | 102.8452 | 102.26 | 12,201 |
| 01 May 2024 | 102.6662 | -0.03 | -0.03% | 103.117 | 103.117 | 102.6662 | 453 |
| 30 Abr 2024 | 102.696 | -0.01 | -0.01% | 102.6825 | 102.822 | 102.5796 | 7,928 |
| 29 Abr 2024 | 102.71 | 0.01 | 0.01% | 102.75 | 102.75 | 102.66 | 2,887 |
| 26 Abr 2024 | 102.70 | 0.06 | 0.06% | 102.701 | 102.8204 | 102.65 | 7,826 |
| 25 Abr 2024 | 102.64 | 0.03 | 0.03% | 102.6485 | 102.711 | 102.60 | 22,083 |
| 24 Abr 2024 | 102.6106 | -0.03 | -0.03% | 102.6075 | 102.6446 | 102.57 | 13,560 |
| 23 Abr 2024 | 102.6376 | 0.03 | 0.03% | 102.578 | 102.65 | 102.5424 | 5,408 |
| 22 Abr 2024 | 102.6082 | 0.04 | 0.04% | 102.574 | 102.6292 | 102.4672 | 8,156 |
| 19 Abr 2024 | 102.57 | 0.13 | 0.12% | 102.522 | 102.574 | 102.462 | 7,675 |
| 18 Abr 2024 | 102.443 | 0.02 | 0.02% | 102.469 | 102.54 | 102.37 | 8,486 |
| 17 Abr 2024 | 102.42 | 0.03 | 0.03% | 102.4465 | 102.47 | 102.409 | 12,743 |
| 16 Abr 2024 | 102.393 | 0.05 | 0.04% | 102.439 | 102.555 | 102.3095 | 28,419 |
| 15 Abr 2024 | 102.348 | -0.03 | -0.03% | 102.448 | 102.45 | 102.32 | 4,796 |
| 12 Abr 2024 | 102.378 | 0.02 | 0.02% | 102.3622 | 102.396 | 102.33 | 16,023 |
| 11 Abr 2024 | 102.356 | 0.01 | 0.01% | 102.332 | 102.37 | 102.2748 | 13,147 |
| 10 Abr 2024 | 102.3476 | -0.01 | -0.01% | 102.39 | 102.40 | 102.2795 | 14,287 |
| 09 Abr 2024 | 102.357 | 0.06 | 0.06% | 102.3036 | 102.36 | 102.30 | 6,855 |
| 08 Abr 2024 | 102.293 | -0.03 | -0.03% | 102.3422 | 102.3422 | 102.2296 | 6,840 |
| 05 Abr 2024 | 102.3276 | 0.07 | 0.07% | 102.2952 | 102.33 | 102.26 | 2,866 |
| 04 Abr 2024 | 102.2594 | 0.08 | 0.08% | 102.1834 | 102.3034 | 102.15 | 7,864 |
| 03 Abr 2024 | 102.18 | 0.05 | 0.05% | 102.1946 | 102.20 | 102.12 | 9,760 |
| 02 Abr 2024 | 102.13 | 0.01 | 0.01% | 102.53 | 102.6488 | 101.8414 | 13,215 |
| 28 Mar 2024 | 102.1224 | 0.09 | 0.09% | 102.1702 | 102.20 | 102.08 | 6,443 |
| 27 Mar 2024 | 102.0318 | 0.01 | 0.01% | 101.8432 | 102.0874 | 101.8432 | 15,724 |
| 26 Mar 2024 | 102.021 | -0.02 | -0.02% | 101.854 | 102.0864 | 101.854 | 9,450 |
| 25 Mar 2024 | 102.0408 | 0.00 | 0.00% | 102.02 | 102.09 | 102.02 | 6,905 |
| 22 Mar 2024 | 102.0364 | 0.10 | 0.09% | 102.0394 | 102.04 | 101.9808 | 8,143 |
| 21 Mar 2024 | 101.94 | -0.02 | -0.02% | 101.998 | 102.176 | 101.94 | 12,037 |
| 20 Mar 2024 | 101.963 | 0.01 | 0.01% | 101.951 | 102.0193 | 101.9406 | 11,519 |
| 19 Mar 2024 | 101.9569 | 0.03 | 0.03% | 101.916 | 102.0762 | 101.89 | 3,394 |
| 18 Mar 2024 | 101.93 | 0.06 | 0.06% | 101.92 | 101.9846 | 101.8736 | 9,734 |
| 15 Mar 2024 | 101.87 | -0.02 | -0.02% | 101.9175 | 101.9458 | 101.82 | 17,907 |
| 14 Mar 2024 | 101.8925 | 0.06 | 0.06% | 101.8754 | 101.93 | 101.8066 | 9,162 |
| 13 Mar 2024 | 101.8312 | 0.06 | 0.06% | 101.7942 | 101.87 | 101.75 | 4,528 |
| 12 Mar 2024 | 101.77 | 0.06 | 0.05% | 101.847 | 101.9532 | 101.77 | 9,380 |
| 11 Mar 2024 | 101.7142 | -0.09 | -0.09% | 101.786 | 102.189 | 101.7142 | 22,280 |
| 08 Mar 2024 | 101.809 | 0.08 | 0.08% | 101.81 | 101.8615 | 101.746 | 12,503 |
| 07 Mar 2024 | 101.73 | -0.01 | -0.01% | 101.7075 | 101.76 | 101.6842 | 21,945 |
| 06 Mar 2024 | 101.738 | 0.07 | 0.07% | 101.662 | 101.762 | 101.6542 | 6,689 |
| 05 Mar 2024 | 101.67 | 0.02 | 0.02% | 101.669 | 101.8083 | 101.6275 | 64,089 |
| 04 Mar 2024 | 101.65 | 0.05 | 0.05% | 101.777 | 101.777 | 101.62 | 6,946 |
| 01 Mar 2024 | 101.60 | -0.05 | -0.05% | 101.70 | 101.70 | 101.60 | 598 |
| 29 Feb 2024 | 101.65 | 0.12 | 0.11% | 101.617 | 101.67 | 101.59 | 11,486 |
| 28 Feb 2024 | 101.5342 | -0.01 | -0.01% | 101.585 | 101.62 | 101.53 | 4,916 |
| 27 Feb 2024 | 101.541 | -0.01 | -0.01% | 101.6034 | 101.6364 | 101.513 | 3,410 |
| 26 Feb 2024 | 101.548 | -0.03 | -0.03% | 101.6205 | 101.6758 | 101.548 | 6,854 |
| 23 Feb 2024 | 101.5805 | 0.09 | 0.09% | 101.549 | 101.609 | 101.495 | 6,120 |
| 22 Feb 2024 | 101.49 | 0.06 | 0.06% | 101.4892 | 101.55 | 101.4542 | 4,329 |
| 21 Feb 2024 | 101.4336 | -0.05 | -0.05% | 101.499 | 101.5276 | 101.43 | 9,504 |
| 20 Feb 2024 | 101.4825 | 0.04 | 0.04% | 101.5216 | 101.5276 | 101.4709 | 9,165 |
| 19 Feb 2024 | 101.438 | 0.00 | 0.00% | 101.438 | 101.438 | 101.438 | 0 |
| 16 Feb 2024 | 101.438 | 0.00 | 0.00% | 101.4545 | 101.51 | 101.436 | 10,219 |
| 15 Feb 2024 | 101.44 | 0.04 | 0.04% | 101.4545 | 101.49 | 101.44 | 2,253 |
| 14 Feb 2024 | 101.4003 | 0.03 | 0.03% | 101.375 | 101.4834 | 101.375 | 8,421 |
| 13 Feb 2024 | 101.3724 | 0.02 | 0.02% | 101.441 | 101.4464 | 101.14 | 6,321 |
| 12 Feb 2024 | 101.3542 | 0.01 | 0.01% | 101.4295 | 101.431 | 101.35 | 6,518 |
| 09 Feb 2024 | 101.3442 | -0.06 | -0.06% | 101.358 | 101.424 | 101.34 | 7,896 |
