Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ENEL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6.66 | -0.01 | -0.19% | 6.66 | 6.73 | 6.621 | 20,658,819 |
| 25 Jul 2024 | 6.673 | 0.06 | 0.91% | 6.588 | 6.713 | 6.584 | 23,723,286 |
| 24 Jul 2024 | 6.613 | 0.03 | 0.44% | 6.537 | 6.64 | 6.527 | 20,600,040 |
| 23 Jul 2024 | 6.584 | 0.01 | 0.09% | 6.56 | 6.632 | 6.537 | 14,547,871 |
| 22 Jul 2024 | 6.578 | -0.14 | -2.07% | 6.601 | 6.65 | 6.527 | 32,235,918 |
| 19 Jul 2024 | 6.717 | -0.09 | -1.26% | 6.773 | 6.80 | 6.717 | 30,984,054 |
| 18 Jul 2024 | 6.803 | 0.03 | 0.44% | 6.80 | 6.843 | 6.775 | 25,835,561 |
| 17 Jul 2024 | 6.773 | 0.02 | 0.30% | 6.704 | 6.784 | 6.697 | 15,839,019 |
| 16 Jul 2024 | 6.753 | -0.04 | -0.57% | 6.754 | 6.776 | 6.68 | 19,168,798 |
| 15 Jul 2024 | 6.792 | -0.10 | -1.38% | 6.885 | 6.885 | 6.776 | 21,088,630 |
| 12 Jul 2024 | 6.887 | 0.08 | 1.20% | 6.844 | 6.93 | 6.805 | 30,126,947 |
| 11 Jul 2024 | 6.805 | 0.08 | 1.13% | 6.75 | 6.845 | 6.711 | 23,112,478 |
| 10 Jul 2024 | 6.729 | 0.09 | 1.34% | 6.651 | 6.734 | 6.645 | 14,081,614 |
| 09 Jul 2024 | 6.64 | -0.04 | -0.64% | 6.665 | 6.684 | 6.627 | 13,435,518 |
| 08 Jul 2024 | 6.683 | -0.02 | -0.24% | 6.715 | 6.75 | 6.673 | 18,761,366 |
| 05 Jul 2024 | 6.699 | 0.05 | 0.78% | 6.685 | 6.723 | 6.639 | 16,432,257 |
| 04 Jul 2024 | 6.647 | 0.01 | 0.11% | 6.648 | 6.671 | 6.637 | 11,530,112 |
| 03 Jul 2024 | 6.64 | 0.05 | 0.73% | 6.634 | 6.675 | 6.607 | 19,618,211 |
| 02 Jul 2024 | 6.592 | -0.03 | -0.47% | 6.562 | 6.607 | 6.52 | 24,525,172 |
| 01 Jul 2024 | 6.623 | 0.13 | 2.03% | 6.548 | 6.665 | 6.547 | 24,178,176 |
| 28 Jun 2024 | 6.491 | 0.00 | -0.05% | 6.508 | 6.545 | 6.471 | 21,592,680 |
| 27 Jun 2024 | 6.494 | -0.06 | -0.90% | 6.58 | 6.614 | 6.466 | 22,247,348 |
| 26 Jun 2024 | 6.553 | -0.02 | -0.32% | 6.61 | 6.619 | 6.472 | 19,244,803 |
| 25 Jun 2024 | 6.574 | 0.03 | 0.49% | 6.542 | 6.658 | 6.539 | 18,451,539 |
| 24 Jun 2024 | 6.542 | 0.06 | 0.86% | 6.478 | 6.547 | 6.471 | 14,557,484 |
| 21 Jun 2024 | 6.486 | -0.02 | -0.28% | 6.453 | 6.543 | 6.446 | 46,746,619 |
| 20 Jun 2024 | 6.504 | 0.10 | 1.62% | 6.401 | 6.524 | 6.394 | 21,913,335 |
| 19 Jun 2024 | 6.40 | -0.04 | -0.61% | 6.465 | 6.477 | 6.396 | 18,578,404 |
| 18 Jun 2024 | 6.439 | 0.11 | 1.74% | 6.37 | 6.445 | 6.341 | 25,130,225 |
| 17 Jun 2024 | 6.329 | -0.01 | -0.22% | 6.38 | 6.382 | 6.254 | 18,346,758 |
| 14 Jun 2024 | 6.343 | -0.21 | -3.20% | 6.55 | 6.561 | 6.271 | 41,216,144 |
| 13 Jun 2024 | 6.553 | -0.10 | -1.46% | 6.616 | 6.649 | 6.55 | 19,024,237 |
| 12 Jun 2024 | 6.65 | 0.08 | 1.17% | 6.609 | 6.696 | 6.574 | 18,850,628 |
| 11 Jun 2024 | 6.573 | -0.11 | -1.57% | 6.717 | 6.739 | 6.505 | 22,287,205 |
| 10 Jun 2024 | 6.678 | -0.03 | -0.49% | 6.635 | 6.684 | 6.61 | 17,332,817 |
| 07 Jun 2024 | 6.711 | -0.08 | -1.16% | 6.88 | 6.88 | 6.657 | 24,813,304 |
| 06 Jun 2024 | 6.79 | -0.03 | -0.41% | 6.83 | 6.868 | 6.72 | 22,269,197 |
| 05 Jun 2024 | 6.818 | 0.07 | 1.02% | 6.76 | 6.888 | 6.76 | 36,665,760 |
| 04 Jun 2024 | 6.749 | 0.00 | -0.01% | 6.75 | 6.80 | 6.713 | 19,606,076 |
| 03 Jun 2024 | 6.75 | 0.10 | 1.44% | 6.709 | 6.75 | 6.666 | 17,292,047 |
| 31 May 2024 | 6.654 | 0.02 | 0.36% | 6.625 | 6.655 | 6.58 | 33,926,053 |
| 30 May 2024 | 6.63 | 0.06 | 0.99% | 6.54 | 6.633 | 6.535 | 15,178,546 |
| 29 May 2024 | 6.565 | -0.10 | -1.54% | 6.612 | 6.64 | 6.562 | 20,243,478 |
| 28 May 2024 | 6.668 | 0.01 | 0.18% | 6.696 | 6.71 | 6.634 | 16,074,880 |
| 27 May 2024 | 6.656 | 0.11 | 1.60% | 6.55 | 6.66 | 6.535 | 14,412,460 |
| 24 May 2024 | 6.551 | -0.04 | -0.53% | 6.556 | 6.586 | 6.502 | 20,965,330 |
| 23 May 2024 | 6.586 | -0.08 | -1.13% | 6.662 | 6.667 | 6.556 | 29,219,407 |
| 22 May 2024 | 6.661 | -0.07 | -1.10% | 6.699 | 6.701 | 6.612 | 26,631,523 |
| 21 May 2024 | 6.735 | -0.01 | -0.12% | 6.723 | 6.754 | 6.644 | 25,287,621 |
| 20 May 2024 | 6.743 | -0.05 | -0.77% | 6.80 | 6.834 | 6.741 | 16,661,901 |
| 17 May 2024 | 6.795 | -0.03 | -0.37% | 6.814 | 6.84 | 6.752 | 27,277,305 |
| 16 May 2024 | 6.82 | -0.02 | -0.31% | 6.842 | 6.868 | 6.807 | 20,333,115 |
| 15 May 2024 | 6.841 | 0.13 | 2.00% | 6.718 | 6.857 | 6.718 | 34,473,863 |
| 14 May 2024 | 6.707 | -0.04 | -0.62% | 6.74 | 6.778 | 6.707 | 26,755,832 |
| 13 May 2024 | 6.749 | 0.01 | 0.09% | 6.738 | 6.76 | 6.685 | 31,291,038 |
| 10 May 2024 | 6.743 | 0.25 | 3.91% | 6.565 | 6.76 | 6.52 | 93,315,456 |
| 09 May 2024 | 6.489 | 0.04 | 0.59% | 6.466 | 6.503 | 6.426 | 21,769,228 |
| 08 May 2024 | 6.451 | 0.07 | 1.16% | 6.389 | 6.46 | 6.381 | 26,893,997 |
| 07 May 2024 | 6.377 | 0.05 | 0.73% | 6.35 | 6.386 | 6.306 | 23,347,480 |
| 06 May 2024 | 6.331 | 0.08 | 1.25% | 6.273 | 6.348 | 6.257 | 22,501,932 |
| 03 May 2024 | 6.253 | -0.01 | -0.14% | 6.281 | 6.327 | 6.228 | 22,061,520 |
| 02 May 2024 | 6.262 | 0.06 | 1.03% | 6.20 | 6.297 | 6.197 | 33,052,369 |
| 30 Abr 2024 | 6.198 | 0.00 | 0.05% | 6.215 | 6.259 | 6.173 | 28,035,264 |
| 29 Abr 2024 | 6.195 | 0.08 | 1.28% | 6.15 | 6.222 | 6.14 | 35,763,087 |
