ENT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 740,000 |
17 May 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
16 May 2024 | 0.004 | 0.001 | 33.33% | 0.004 | 0.004 | 0.004 | 798,905 |
15 May 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
14 May 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
13 May 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
10 May 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
09 May 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
08 May 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
07 May 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
06 May 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
03 May 2024 | 0.003 | -0.001 | -25.00% | 0.004 | 0.004 | 0.003 | 2,387,851 |
02 May 2024 | 0.004 | 0.001 | 33.33% | 0.003 | 0.004 | 0.003 | 2,799,062 |
01 May 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
30 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
29 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 500,000 |
26 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
24 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
23 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
22 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.0025 | 0.003 | 0.0025 | 2,050,000 |
19 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
18 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
17 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
16 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
15 Abr 2024 | 0.003 | 0.0005 | 20.00% | 0.003 | 0.003 | 0.003 | 2,500,099 |
12 Abr 2024 | 0.0025 | 0.00 | 0.00% | 0.0025 | 0.0025 | 0.0025 | 0.00 |
11 Abr 2024 | 0.0025 | 0.0005 | 25.00% | 0.003 | 0.003 | 0.0025 | 662,493 |
10 Abr 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
09 Abr 2024 | 0.002 | -0.001 | -33.33% | 0.002 | 0.002 | 0.002 | 35,000 |
08 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
05 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
04 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
03 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
02 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.0025 | 1,341,993 |
28 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
27 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
26 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 125,000 |
25 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 114,020 |
22 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
21 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
20 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
19 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
18 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 860,605 |
15 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
14 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 150,000 |
13 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 1,039,526 |
12 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
11 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
07 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 119,531 |
06 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 28,000 |
05 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
04 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 100,000 |
03 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
29 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
28 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
27 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 20,000 |
26 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
25 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
22 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 26,000 |
21 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 30,000 |
20 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 117,500 |