ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

ENEL Enel Spa

5.881
0.028 (0.48%)
Última actualización: 09:49:21
Retrasado por 15 minutos

ENEL Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Feb 2024 5.864 -0.08 -1.26% 5.958 5.963 5.842 23,089,450
27 Feb 2024 5.939 0.04 0.68% 5.856 5.942 5.842 26,695,527
26 Feb 2024 5.899 -0.06 -0.96% 5.976 5.976 5.892 21,282,741
23 Feb 2024 5.956 0.02 0.25% 5.928 5.972 5.913 18,553,970
22 Feb 2024 5.941 -0.01 -0.20% 5.998 5.998 5.924 22,183,208
21 Feb 2024 5.953 0.03 0.57% 5.908 5.968 5.884 17,776,620
20 Feb 2024 5.919 0.04 0.68% 5.879 5.934 5.853 14,798,260
19 Feb 2024 5.879 0.00 0.05% 5.884 5.938 5.867 17,978,744
16 Feb 2024 5.876 -0.04 -0.73% 5.932 5.945 5.844 25,262,486
15 Feb 2024 5.919 0.01 0.15% 5.91 5.938 5.877 20,577,346
14 Feb 2024 5.91 0.02 0.39% 5.888 5.951 5.885 18,825,264
13 Feb 2024 5.887 -0.03 -0.42% 5.935 5.948 5.884 23,449,844
12 Feb 2024 5.912 0.03 0.49% 5.945 5.95 5.895 23,423,118
09 Feb 2024 5.883 -0.09 -1.42% 5.922 5.938 5.863 30,702,300
08 Feb 2024 5.968 -0.07 -1.18% 6.031 6.06 5.956 31,355,620
07 Feb 2024 6.039 -0.05 -0.87% 6.099 6.107 6.028 17,967,963
06 Feb 2024 6.092 -0.03 -0.41% 6.17 6.171 6.022 32,096,433
05 Feb 2024 6.117 -0.06 -0.96% 6.155 6.22 6.106 22,894,058
02 Feb 2024 6.176 -0.03 -0.42% 6.248 6.293 6.163 24,426,876
01 Feb 2024 6.202 -0.13 -2.10% 6.276 6.295 6.184 34,480,900
31 Ene 2024 6.335 0.08 1.20% 6.28 6.353 6.242 26,480,450
30 Ene 2024 6.26 0.05 0.82% 6.25 6.269 6.193 19,273,051
29 Ene 2024 6.209 -0.06 -1.00% 6.278 6.284 6.157 30,957,925
26 Ene 2024 6.272 -0.02 -0.30% 6.296 6.327 6.25 22,492,456
25 Ene 2024 6.291 -0.02 -0.32% 6.311 6.318 6.229 22,930,154
24 Ene 2024 6.311 -0.02 -0.30% 6.339 6.379 6.303 25,247,852
23 Ene 2024 6.33 -0.05 -0.83% 6.407 6.411 6.302 23,540,455
22 Ene 2024 6.383 -0.29 -4.29% 6.49 6.491 6.332 35,924,195
19 Ene 2024 6.669 0.04 0.54% 6.65 6.678 6.637 27,385,142
18 Ene 2024 6.633 -0.01 -0.12% 6.65 6.657 6.583 30,002,337
17 Ene 2024 6.641 -0.10 -1.47% 6.71 6.72 6.592 34,381,518
16 Ene 2024 6.74 -0.07 -0.98% 6.78 6.786 6.711 22,857,869
15 Ene 2024 6.807 0.03 0.40% 6.79 6.824 6.75 18,887,358
12 Ene 2024 6.78 0.11 1.63% 6.705 6.788 6.70 23,801,354
11 Ene 2024 6.671 -0.07 -1.08% 6.755 6.769 6.662 21,662,088
10 Ene 2024 6.744 0.04 0.64% 6.68 6.744 6.68 15,795,615
09 Ene 2024 6.701 -0.01 -0.09% 6.712 6.734 6.661 16,263,170
08 Ene 2024 6.707 0.02 0.25% 6.66 6.726 6.647 17,837,252
05 Ene 2024 6.69 -0.03 -0.43% 6.692 6.703 6.634 23,964,631
04 Ene 2024 6.719 0.10 1.56% 6.628 6.721 6.624 20,599,041
03 Ene 2024 6.616 -0.09 -1.36% 6.718 6.743 6.603 26,817,910
02 Ene 2024 6.707 -0.03 -0.40% 6.757 6.809 6.68 24,132,752
29 Dic 2023 6.734 0.01 0.09% 6.738 6.75 6.724 10,463,363
28 Dic 2023 6.728 0.00 0.06% 6.741 6.746 6.708 11,876,258
27 Dic 2023 6.724 0.01 0.15% 6.74 6.757 6.701 11,809,493
22 Dic 2023 6.714 0.04 0.57% 6.67 6.732 6.666 14,291,296
21 Dic 2023 6.676 0.00 -0.03% 6.653 6.69 6.638 11,685,887
20 Dic 2023 6.678 -0.02 -0.30% 6.72 6.728 6.62 16,906,880
19 Dic 2023 6.698 0.04 0.66% 6.688 6.71 6.665 15,602,301
18 Dic 2023 6.654 -0.01 -0.21% 6.65 6.688 6.623 18,430,042
15 Dic 2023 6.668 -0.06 -0.89% 6.762 6.763 6.63 52,958,661
14 Dic 2023 6.728 0.12 1.80% 6.70 6.77 6.658 36,850,899
13 Dic 2023 6.609 0.05 0.84% 6.60 6.618 6.575 24,600,944
12 Dic 2023 6.554 0.03 0.52% 6.536 6.568 6.517 22,803,346
11 Dic 2023 6.52 -0.05 -0.76% 6.559 6.565 6.496 19,644,386
08 Dic 2023 6.57 0.03 0.47% 6.533 6.578 6.512 22,925,599
07 Dic 2023 6.539 -0.01 -0.20% 6.58 6.591 6.52 21,058,361
06 Dic 2023 6.552 -0.01 -0.09% 6.58 6.588 6.52 20,405,492
05 Dic 2023 6.558 0.03 0.40% 6.535 6.568 6.522 17,628,347
04 Dic 2023 6.532 0.01 0.23% 6.523 6.546 6.513 15,904,150
01 Dic 2023 6.517 0.04 0.57% 6.49 6.525 6.48 19,088,199

Su Consulta Reciente

Delayed Upgrade Clock

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx