Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ENER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 28.11 | -0.10 | -0.35% | 28.18 | 28.18 | 28.01 | 3,843 |
| 16 May 2024 | 28.21 | -0.07 | -0.25% | 28.30 | 28.355 | 28.21 | 9,870 |
| 15 May 2024 | 28.28 | 0.25 | 0.89% | 28.085 | 28.50 | 28.085 | 4,976 |
| 14 May 2024 | 28.03 | 0.10 | 0.36% | 27.805 | 28.065 | 27.755 | 30,368 |
| 13 May 2024 | 27.93 | 0.04 | 0.14% | 27.635 | 27.93 | 27.635 | 4,145 |
| 10 May 2024 | 27.89 | 0.06 | 0.22% | 27.95 | 28.155 | 27.89 | 3,605 |
| 09 May 2024 | 27.83 | 0.22 | 0.82% | 27.605 | 27.83 | 27.585 | 5,408 |
| 08 May 2024 | 27.605 | -0.01 | -0.04% | 27.615 | 27.76 | 27.575 | 3,538 |
| 07 May 2024 | 27.615 | 0.27 | 0.99% | 27.425 | 27.68 | 27.385 | 7,219 |
| 06 May 2024 | 27.345 | 0.22 | 0.79% | 27.26 | 27.415 | 27.21 | 10,420 |
| 03 May 2024 | 27.13 | 0.57 | 2.15% | 26.735 | 27.31 | 26.705 | 7,537 |
| 02 May 2024 | 26.56 | 0.07 | 0.28% | 26.50 | 26.605 | 26.45 | 17,676 |
| 30 Abr 2024 | 26.485 | -0.17 | -0.64% | 26.63 | 26.675 | 26.445 | 1,949 |
| 29 Abr 2024 | 26.655 | 0.54 | 2.05% | 26.41 | 26.70 | 26.41 | 1,899 |
| 26 Abr 2024 | 26.12 | 0.62 | 2.43% | 25.82 | 26.18 | 25.82 | 1,388 |
| 25 Abr 2024 | 25.50 | -0.42 | -1.62% | 25.82 | 25.94 | 25.50 | 430 |
| 24 Abr 2024 | 25.92 | -0.08 | -0.31% | 25.955 | 26.07 | 25.88 | 2,471 |
| 23 Abr 2024 | 26.00 | 0.30 | 1.15% | 25.825 | 26.00 | 25.78 | 3,413 |
| 22 Abr 2024 | 25.705 | -0.04 | -0.16% | 25.81 | 25.845 | 25.705 | 5,314 |
| 19 Abr 2024 | 25.745 | -0.24 | -0.92% | 25.60 | 25.745 | 25.545 | 2,980 |
| 18 Abr 2024 | 25.985 | 0.31 | 1.21% | 25.885 | 25.985 | 25.70 | 11,094 |
| 17 Abr 2024 | 25.675 | 0.12 | 0.47% | 25.67 | 25.85 | 25.64 | 4,615 |
| 16 Abr 2024 | 25.555 | -0.66 | -2.50% | 25.80 | 25.835 | 25.545 | 11,308 |
| 15 Abr 2024 | 26.21 | -0.31 | -1.15% | 26.565 | 26.565 | 26.21 | 7,378 |
| 12 Abr 2024 | 26.515 | 0.06 | 0.23% | 26.705 | 26.83 | 26.515 | 7,924 |
| 11 Abr 2024 | 26.455 | 0.06 | 0.23% | 26.55 | 26.79 | 26.455 | 9,679 |
| 10 Abr 2024 | 26.395 | -0.26 | -0.96% | 26.87 | 26.965 | 26.30 | 13,477 |
| 09 Abr 2024 | 26.65 | 0.10 | 0.40% | 26.545 | 26.70 | 26.545 | 1,095 |
| 08 Abr 2024 | 26.545 | 0.33 | 1.24% | 26.145 | 26.55 | 26.145 | 1,959 |
| 05 Abr 2024 | 26.22 | -0.59 | -2.20% | 26.41 | 26.495 | 26.20 | 8,267 |
| 04 Abr 2024 | 26.81 | 0.41 | 1.55% | 26.555 | 26.81 | 26.555 | 4,746 |
| 03 Abr 2024 | 26.40 | -0.24 | -0.90% | 26.35 | 26.40 | 26.20 | 3,173 |
| 02 Abr 2024 | 26.64 | -0.22 | -0.82% | 26.905 | 27.005 | 26.505 | 16,880 |
| 28 Mar 2024 | 26.86 | 0.22 | 0.84% | 26.83 | 26.895 | 26.815 | 3,894 |
| 27 Mar 2024 | 26.635 | 0.37 | 1.39% | 26.19 | 26.635 | 26.145 | 11,704 |
| 26 Mar 2024 | 26.27 | -0.16 | -0.61% | 26.275 | 26.37 | 26.175 | 3,717 |
| 25 Mar 2024 | 26.43 | -0.15 | -0.56% | 26.51 | 26.51 | 26.395 | 9,985 |
| 22 Mar 2024 | 26.58 | 0.14 | 0.53% | 26.475 | 26.675 | 26.475 | 8,409 |
| 21 Mar 2024 | 26.44 | 0.46 | 1.77% | 26.315 | 26.52 | 26.24 | 9,240 |
| 20 Mar 2024 | 25.98 | 0.07 | 0.25% | 25.865 | 26.115 | 25.865 | 4,548 |
| 19 Mar 2024 | 25.915 | -0.05 | -0.17% | 26.00 | 26.00 | 25.84 | 3,732 |
| 18 Mar 2024 | 25.96 | 0.30 | 1.17% | 25.73 | 25.995 | 25.73 | 3,219 |
| 15 Mar 2024 | 25.66 | -0.18 | -0.68% | 25.775 | 25.775 | 25.625 | 4,394 |
| 14 Mar 2024 | 25.835 | -0.41 | -1.54% | 26.12 | 26.28 | 25.835 | 4,065 |
| 13 Mar 2024 | 26.24 | -0.07 | -0.25% | 26.30 | 26.31 | 26.225 | 9,437 |
| 12 Mar 2024 | 26.305 | -0.09 | -0.32% | 26.57 | 26.705 | 26.305 | 6,680 |
| 11 Mar 2024 | 26.39 | 0.07 | 0.25% | 26.365 | 26.545 | 26.34 | 10,528 |
| 08 Mar 2024 | 26.325 | 0.13 | 0.48% | 26.39 | 26.535 | 26.285 | 4,798 |
| 07 Mar 2024 | 26.20 | 0.50 | 1.93% | 26.02 | 26.305 | 25.92 | 9,729 |
| 06 Mar 2024 | 25.705 | 0.04 | 0.16% | 25.58 | 25.845 | 25.58 | 2,880 |
| 05 Mar 2024 | 25.665 | -0.20 | -0.77% | 25.71 | 25.79 | 25.65 | 8,833 |
| 04 Mar 2024 | 25.865 | -0.36 | -1.35% | 26.115 | 26.155 | 25.785 | 13,781 |
| 01 Mar 2024 | 26.22 | 0.40 | 1.53% | 26.03 | 26.22 | 25.895 | 2,589 |
| 29 Feb 2024 | 25.825 | 0.34 | 1.35% | 25.545 | 26.03 | 25.545 | 6,748 |
| 28 Feb 2024 | 25.48 | 0.08 | 0.31% | 25.545 | 25.575 | 25.40 | 6,111 |
| 27 Feb 2024 | 25.40 | 0.17 | 0.69% | 25.215 | 25.40 | 25.135 | 7,722 |
| 26 Feb 2024 | 25.225 | -0.04 | -0.14% | 25.23 | 25.295 | 25.14 | 6,112 |
| 23 Feb 2024 | 25.26 | -0.26 | -1.00% | 25.31 | 25.335 | 25.20 | 15,876 |
| 22 Feb 2024 | 25.515 | -0.13 | -0.49% | 25.765 | 25.895 | 25.51 | 4,446 |
| 21 Feb 2024 | 25.64 | -0.12 | -0.47% | 25.65 | 25.66 | 25.435 | 21,666 |
| 20 Feb 2024 | 25.76 | -0.30 | -1.15% | 25.915 | 25.95 | 25.73 | 13,238 |
| 19 Feb 2024 | 26.06 | -0.27 | -1.01% | 26.045 | 26.10 | 26.005 | 28,588 |
