Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1ENR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 24.96 | -1.04 | -4.00% | 25.50 | 25.63 | 24.96 | 2,382 |
| 30 May 2024 | 26.00 | 0.21 | 0.81% | 25.60 | 26.30 | 25.50 | 1,468 |
| 29 May 2024 | 25.79 | -1.14 | -4.23% | 26.85 | 26.91 | 25.67 | 5,198 |
| 28 May 2024 | 26.93 | 1.04 | 4.02% | 25.92 | 26.98 | 25.92 | 7,007 |
| 27 May 2024 | 25.89 | 0.42 | 1.65% | 25.90 | 26.37 | 25.83 | 5,886 |
| 24 May 2024 | 25.47 | 0.90 | 3.66% | 24.09 | 25.72 | 24.09 | 7,460 |
| 23 May 2024 | 24.57 | 0.59 | 2.46% | 24.20 | 24.57 | 24.20 | 2,135 |
| 22 May 2024 | 23.98 | 0.14 | 0.59% | 23.70 | 24.08 | 23.70 | 1,123 |
| 21 May 2024 | 23.84 | -0.47 | -1.93% | 23.98 | 24.11 | 23.65 | 4,076 |
| 20 May 2024 | 24.31 | -0.72 | -2.88% | 24.90 | 24.96 | 24.10 | 6,095 |
| 17 May 2024 | 25.03 | -0.30 | -1.18% | 25.20 | 25.36 | 24.15 | 12,881 |
| 16 May 2024 | 25.33 | -0.42 | -1.63% | 25.45 | 25.84 | 25.17 | 11,100 |
| 15 May 2024 | 25.75 | 1.69 | 7.02% | 24.38 | 25.80 | 24.29 | 6,571 |
| 14 May 2024 | 24.06 | -0.08 | -0.33% | 24.47 | 24.47 | 23.73 | 5,420 |
| 13 May 2024 | 24.14 | 0.04 | 0.17% | 23.82 | 24.32 | 22.90 | 12,394 |
| 10 May 2024 | 24.10 | 0.71 | 3.04% | 23.36 | 24.57 | 23.30 | 11,791 |
| 09 May 2024 | 23.39 | 0.97 | 4.33% | 21.98 | 23.75 | 21.98 | 6,644 |
| 08 May 2024 | 22.42 | 2.41 | 12.04% | 21.21 | 22.94 | 21.12 | 11,906 |
| 07 May 2024 | 20.01 | -0.14 | -0.69% | 20.06 | 20.16 | 19.845 | 6,360 |
| 06 May 2024 | 20.15 | 0.52 | 2.68% | 19.99 | 20.21 | 19.815 | 4,853 |
| 03 May 2024 | 19.625 | 0.27 | 1.37% | 19.91 | 19.91 | 19.28 | 8,358 |
| 02 May 2024 | 19.36 | 0.11 | 0.60% | 18.935 | 19.555 | 18.935 | 7,830 |
| 30 Abr 2024 | 19.245 | 0.16 | 0.84% | 19.38 | 19.525 | 19.175 | 5,827 |
| 29 Abr 2024 | 19.085 | 0.29 | 1.54% | 17.03 | 19.21 | 17.03 | 4,537 |
| 26 Abr 2024 | 18.795 | 1.00 | 5.59% | 18.05 | 19.00 | 18.05 | 4,514 |
| 25 Abr 2024 | 17.80 | -0.06 | -0.31% | 17.795 | 17.80 | 17.795 | 505 |
| 24 Abr 2024 | 17.855 | 0.05 | 0.25% | 17.925 | 17.925 | 17.745 | 410 |
| 23 Abr 2024 | 17.81 | 0.18 | 1.05% | 17.84 | 17.84 | 17.745 | 705 |
| 22 Abr 2024 | 17.625 | 0.36 | 2.06% | 17.525 | 17.625 | 17.435 | 3,006 |
| 19 Abr 2024 | 17.27 | -0.49 | -2.76% | 17.27 | 17.27 | 17.27 | 25 |
| 18 Abr 2024 | 17.76 | 0.01 | 0.03% | 17.715 | 17.83 | 17.715 | 140 |
| 17 Abr 2024 | 17.755 | 0.33 | 1.92% | 17.58 | 17.755 | 17.58 | 350 |
| 16 Abr 2024 | 17.42 | -0.06 | -0.34% | 16.66 | 17.42 | 16.655 | 6,384 |
| 15 Abr 2024 | 17.48 | -0.06 | -0.31% | 17.30 | 17.60 | 17.30 | 2,570 |
| 12 Abr 2024 | 17.535 | -0.09 | -0.51% | 17.785 | 17.935 | 17.535 | 98 |
| 11 Abr 2024 | 17.625 | -0.27 | -1.48% | 17.755 | 17.755 | 17.25 | 2,305 |
| 10 Abr 2024 | 17.89 | -0.10 | -0.53% | 18.185 | 18.45 | 17.775 | 3,893 |
| 09 Abr 2024 | 17.985 | -0.24 | -1.29% | 18.18 | 18.48 | 17.985 | 2,007 |
| 08 Abr 2024 | 18.22 | 0.26 | 1.45% | 17.86 | 18.22 | 17.70 | 3,461 |
| 05 Abr 2024 | 17.96 | -0.19 | -1.05% | 17.755 | 17.96 | 17.555 | 6,078 |
| 04 Abr 2024 | 18.15 | 0.67 | 3.83% | 17.625 | 18.28 | 17.59 | 5,559 |
| 03 Abr 2024 | 17.48 | 0.27 | 1.57% | 17.34 | 17.515 | 17.185 | 1,294 |
| 02 Abr 2024 | 17.21 | 0.18 | 1.03% | 17.37 | 17.37 | 17.01 | 4,401 |
| 28 Mar 2024 | 17.035 | 0.59 | 3.56% | 16.615 | 17.05 | 16.615 | 4,676 |
| 27 Mar 2024 | 16.45 | 0.24 | 1.48% | 16.31 | 16.45 | 16.08 | 2,112 |
| 26 Mar 2024 | 16.21 | -0.28 | -1.70% | 16.30 | 16.395 | 16.21 | 661 |
| 25 Mar 2024 | 16.49 | 0.02 | 0.15% | 16.60 | 17.125 | 16.285 | 4,742 |
| 22 Mar 2024 | 16.465 | 0.68 | 4.27% | 16.21 | 16.65 | 16.20 | 8,657 |
| 21 Mar 2024 | 15.79 | 0.98 | 6.62% | 15.13 | 15.955 | 15.13 | 24,391 |
| 20 Mar 2024 | 14.81 | 0.01 | 0.07% | 14.75 | 14.835 | 14.75 | 1,060 |
| 19 Mar 2024 | 14.80 | -0.04 | -0.27% | 14.70 | 14.80 | 14.70 | 994 |
| 18 Mar 2024 | 14.84 | 0.39 | 2.70% | 14.45 | 15.00 | 14.45 | 28,925 |
| 15 Mar 2024 | 14.45 | 0.01 | 0.07% | 14.36 | 14.45 | 14.36 | 2,979 |
| 14 Mar 2024 | 14.44 | 0.45 | 3.18% | 14.49 | 14.50 | 14.32 | 10,024 |
| 13 Mar 2024 | 13.995 | -0.15 | -1.06% | 14.915 | 14.915 | 13.90 | 2,066 |
| 12 Mar 2024 | 14.145 | -0.05 | -0.32% | 14.295 | 14.30 | 13.995 | 2,496 |
| 11 Mar 2024 | 14.19 | 0.03 | 0.21% | 14.315 | 14.315 | 14.02 | 304 |
| 08 Mar 2024 | 14.16 | 0.00 | 0.00% | 14.16 | 14.16 | 14.16 | 0.00 |
| 07 Mar 2024 | 14.16 | 0.16 | 1.14% | 14.00 | 14.16 | 14.00 | 689 |
| 06 Mar 2024 | 14.00 | 0.22 | 1.60% | 14.295 | 14.295 | 13.99 | 1,067 |
| 05 Mar 2024 | 13.78 | -0.30 | -2.13% | 13.835 | 13.835 | 13.78 | 1,160 |
