ENI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 14.586 | 0.04 | 0.25% | 14.50 | 14.63 | 14.462 | 7,428,372 |
26 Mar 2024 | 14.55 | 0.02 | 0.12% | 14.528 | 14.584 | 14.464 | 6,333,295 |
25 Mar 2024 | 14.532 | 0.14 | 0.99% | 14.354 | 14.564 | 14.354 | 7,942,695 |
22 Mar 2024 | 14.39 | 0.02 | 0.14% | 14.298 | 14.396 | 14.22 | 6,988,219 |
21 Mar 2024 | 14.37 | 0.06 | 0.42% | 14.42 | 14.468 | 14.32 | 6,262,869 |
20 Mar 2024 | 14.31 | -0.27 | -1.84% | 14.41 | 14.446 | 14.248 | 8,840,255 |
19 Mar 2024 | 14.578 | 0.34 | 2.40% | 14.198 | 14.62 | 14.19 | 12,142,464 |
18 Mar 2024 | 14.236 | -0.27 | -1.89% | 14.38 | 14.38 | 14.136 | 9,670,707 |
15 Mar 2024 | 14.51 | -0.04 | -0.27% | 14.51 | 14.732 | 14.49 | 31,403,889 |
14 Mar 2024 | 14.55 | -0.40 | -2.68% | 15.00 | 15.206 | 14.53 | 30,123,295 |
13 Mar 2024 | 14.95 | 0.25 | 1.70% | 14.714 | 15.00 | 14.676 | 13,023,422 |
12 Mar 2024 | 14.70 | 0.12 | 0.82% | 14.648 | 14.746 | 14.582 | 8,466,792 |
11 Mar 2024 | 14.58 | -0.12 | -0.83% | 14.70 | 14.728 | 14.526 | 7,878,861 |
08 Mar 2024 | 14.702 | 0.06 | 0.42% | 14.71 | 14.80 | 14.684 | 7,382,928 |
07 Mar 2024 | 14.64 | -0.03 | -0.19% | 14.56 | 14.666 | 14.546 | 6,667,534 |
06 Mar 2024 | 14.668 | 0.18 | 1.24% | 14.53 | 14.71 | 14.518 | 9,322,392 |
05 Mar 2024 | 14.488 | 0.12 | 0.81% | 14.302 | 14.504 | 14.266 | 8,694,866 |
04 Mar 2024 | 14.372 | 0.05 | 0.32% | 14.298 | 14.452 | 14.29 | 7,963,998 |
01 Mar 2024 | 14.326 | 0.08 | 0.55% | 14.292 | 14.37 | 14.224 | 7,544,578 |
29 Feb 2024 | 14.248 | -0.13 | -0.90% | 14.29 | 14.35 | 14.216 | 26,352,304 |
28 Feb 2024 | 14.378 | -0.01 | -0.10% | 14.394 | 14.48 | 14.326 | 6,710,554 |
27 Feb 2024 | 14.392 | 0.13 | 0.93% | 14.22 | 14.392 | 14.22 | 7,015,269 |
26 Feb 2024 | 14.26 | 0.02 | 0.13% | 14.172 | 14.274 | 14.126 | 6,848,219 |
23 Feb 2024 | 14.242 | 0.00 | -0.03% | 14.204 | 14.282 | 14.168 | 7,415,299 |
22 Feb 2024 | 14.246 | -0.07 | -0.49% | 14.368 | 14.402 | 14.218 | 8,854,766 |
21 Feb 2024 | 14.316 | 0.19 | 1.35% | 14.138 | 14.32 | 14.044 | 8,595,672 |
20 Feb 2024 | 14.126 | -0.04 | -0.27% | 14.18 | 14.30 | 14.114 | 8,475,357 |
19 Feb 2024 | 14.164 | 0.00 | 0.00% | 14.188 | 14.20 | 13.996 | 9,446,477 |
16 Feb 2024 | 14.164 | -0.42 | -2.89% | 14.484 | 14.558 | 14.134 | 21,332,877 |
15 Feb 2024 | 14.586 | 0.07 | 0.48% | 14.466 | 14.59 | 14.404 | 9,929,652 |
14 Feb 2024 | 14.516 | 0.01 | 0.07% | 14.476 | 14.59 | 14.444 | 7,645,046 |
13 Feb 2024 | 14.506 | 0.09 | 0.65% | 14.476 | 14.63 | 14.41 | 9,795,346 |
12 Feb 2024 | 14.412 | 0.12 | 0.83% | 14.294 | 14.478 | 14.216 | 8,059,672 |
09 Feb 2024 | 14.294 | -0.05 | -0.33% | 14.366 | 14.412 | 14.282 | 7,399,275 |
08 Feb 2024 | 14.342 | -0.04 | -0.28% | 14.38 | 14.472 | 14.25 | 8,247,408 |
07 Feb 2024 | 14.382 | -0.24 | -1.64% | 14.536 | 14.586 | 14.37 | 7,384,127 |
06 Feb 2024 | 14.622 | 0.27 | 1.85% | 14.438 | 14.632 | 14.42 | 9,750,065 |
05 Feb 2024 | 14.356 | -0.26 | -1.81% | 14.54 | 14.578 | 14.314 | 12,653,626 |
02 Feb 2024 | 14.62 | -0.16 | -1.11% | 14.70 | 14.786 | 14.594 | 10,476,329 |
01 Feb 2024 | 14.784 | -0.08 | -0.51% | 14.85 | 14.97 | 14.758 | 9,346,213 |
31 Ene 2024 | 14.86 | -0.08 | -0.51% | 14.972 | 15.036 | 14.84 | 11,930,812 |
30 Ene 2024 | 14.936 | 0.02 | 0.16% | 14.872 | 14.944 | 14.758 | 9,562,560 |
29 Ene 2024 | 14.912 | 0.16 | 1.06% | 14.898 | 15.036 | 14.864 | 11,675,301 |
26 Ene 2024 | 14.756 | 0.18 | 1.23% | 14.70 | 14.778 | 14.648 | 8,794,608 |
25 Ene 2024 | 14.576 | 0.09 | 0.61% | 14.49 | 14.67 | 14.486 | 6,847,400 |
24 Ene 2024 | 14.488 | 0.14 | 0.99% | 14.36 | 14.488 | 14.312 | 7,307,844 |
23 Ene 2024 | 14.346 | 0.01 | 0.10% | 14.402 | 14.46 | 14.274 | 6,857,693 |
22 Ene 2024 | 14.332 | -0.13 | -0.91% | 14.45 | 14.49 | 14.226 | 10,754,778 |
19 Ene 2024 | 14.464 | -0.13 | -0.92% | 14.70 | 14.738 | 14.444 | 10,321,935 |
18 Ene 2024 | 14.598 | -0.08 | -0.55% | 14.68 | 14.786 | 14.458 | 14,143,636 |
17 Ene 2024 | 14.678 | -0.25 | -1.70% | 14.85 | 14.86 | 14.574 | 13,188,476 |
16 Ene 2024 | 14.932 | -0.07 | -0.49% | 14.922 | 15.094 | 14.872 | 6,178,552 |
15 Ene 2024 | 15.006 | -0.02 | -0.15% | 15.15 | 15.15 | 14.968 | 5,045,569 |
12 Ene 2024 | 15.028 | 0.22 | 1.49% | 14.96 | 15.134 | 14.94 | 10,379,238 |
11 Ene 2024 | 14.808 | -0.08 | -0.52% | 14.948 | 15.002 | 14.806 | 8,557,879 |
10 Ene 2024 | 14.886 | -0.07 | -0.45% | 14.928 | 15.032 | 14.86 | 7,047,631 |
09 Ene 2024 | 14.954 | -0.16 | -1.07% | 15.114 | 15.17 | 14.934 | 9,374,172 |
08 Ene 2024 | 15.116 | -0.40 | -2.57% | 15.41 | 15.438 | 15.076 | 17,561,631 |
05 Ene 2024 | 15.514 | -0.04 | -0.26% | 15.462 | 15.54 | 15.402 | 8,745,328 |
04 Ene 2024 | 15.554 | 0.08 | 0.49% | 15.574 | 15.64 | 15.534 | 10,082,686 |
03 Ene 2024 | 15.478 | -0.10 | -0.67% | 15.60 | 15.61 | 15.324 | 11,451,542 |
02 Ene 2024 | 15.582 | 0.27 | 1.78% | 15.48 | 15.66 | 15.446 | 12,028,319 |
29 Dic 2023 | 15.31 | -0.06 | -0.42% | 15.354 | 15.47 | 15.302 | 6,564,286 |