Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ENV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 3.17 | -0.02 | -0.63% | 3.14 | 3.17 | 3.10 | 2,208 |
| 25 Abr 2024 | 3.19 | 0.06 | 1.92% | 3.18 | 3.19 | 3.18 | 1,730 |
| 24 Abr 2024 | 3.13 | -0.12 | -3.69% | 3.13 | 3.13 | 3.13 | 109 |
| 23 Abr 2024 | 3.25 | 0.11 | 3.50% | 3.14 | 3.25 | 3.14 | 504 |
| 22 Abr 2024 | 3.14 | 0.04 | 1.29% | 3.10 | 3.14 | 3.10 | 1,939 |
| 19 Abr 2024 | 3.10 | -0.07 | -2.21% | 3.10 | 3.10 | 3.10 | 2,500 |
| 18 Abr 2024 | 3.17 | 0.09 | 2.92% | 3.15 | 3.17 | 3.15 | 1,000 |
| 17 Abr 2024 | 3.08 | -0.06 | -1.91% | 3.12 | 3.19 | 3.08 | 3,578 |
| 16 Abr 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| 15 Abr 2024 | 3.14 | 0.00 | 0.00% | 3.13 | 3.17 | 3.13 | 6,000 |
| 12 Abr 2024 | 3.14 | 0.01 | 0.32% | 3.09 | 3.14 | 3.09 | 750 |
| 11 Abr 2024 | 3.13 | -0.01 | -0.32% | 3.13 | 3.13 | 3.13 | 383 |
| 10 Abr 2024 | 3.14 | 0.00 | 0.00% | 3.07 | 3.14 | 3.07 | 1,060 |
| 09 Abr 2024 | 3.14 | 0.07 | 2.28% | 3.07 | 3.14 | 3.06 | 1,102 |
| 08 Abr 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 2,000 |
| 05 Abr 2024 | 3.07 | -0.06 | -1.92% | 3.08 | 3.09 | 3.07 | 312 |
| 04 Abr 2024 | 3.13 | 0.04 | 1.29% | 3.09 | 3.13 | 3.09 | 500 |
| 03 Abr 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.14 | 3.08 | 2,736 |
| 02 Abr 2024 | 3.09 | -0.03 | -0.96% | 3.12 | 3.30 | 3.09 | 9,596 |
| 28 Mar 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 2,425 |
| 27 Mar 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.12 | 3.10 | 2,356 |
| 26 Mar 2024 | 3.10 | 0.00 | 0.00% | 3.18 | 3.18 | 3.10 | 1,229 |
| 25 Mar 2024 | 3.10 | -0.08 | -2.52% | 3.22 | 3.24 | 3.10 | 8,668 |
| 22 Mar 2024 | 3.18 | 0.04 | 1.27% | 3.18 | 3.18 | 3.18 | 146 |
| 21 Mar 2024 | 3.14 | -0.06 | -1.88% | 3.26 | 3.28 | 3.10 | 6,806 |
| 20 Mar 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| 19 Mar 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| 18 Mar 2024 | 3.20 | 0.02 | 0.63% | 3.18 | 3.22 | 3.18 | 992 |
| 15 Mar 2024 | 3.18 | -0.02 | -0.63% | 3.12 | 3.18 | 3.12 | 1,416 |
| 14 Mar 2024 | 3.20 | 0.04 | 1.27% | 3.26 | 3.26 | 3.20 | 3,000 |
| 13 Mar 2024 | 3.16 | -0.02 | -0.63% | 3.16 | 3.28 | 3.16 | 3,345 |
| 12 Mar 2024 | 3.18 | 0.02 | 0.63% | 3.18 | 3.18 | 3.18 | 2,042 |
| 11 Mar 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 1,000 |
| 08 Mar 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0.00 |
| 07 Mar 2024 | 3.16 | -0.02 | -0.63% | 3.18 | 3.18 | 3.16 | 2,873 |
| 06 Mar 2024 | 3.18 | -0.08 | -2.45% | 3.20 | 3.20 | 3.18 | 1,101 |
| 05 Mar 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 307 |
| 04 Mar 2024 | 3.26 | 0.10 | 3.16% | 3.16 | 3.28 | 3.16 | 1,800 |
| 01 Mar 2024 | 3.16 | 0.02 | 0.64% | 3.10 | 3.16 | 3.10 | 4,337 |
| 29 Feb 2024 | 3.14 | 0.02 | 0.64% | 3.14 | 3.14 | 3.10 | 5,331 |
| 28 Feb 2024 | 3.12 | -0.10 | -3.11% | 3.18 | 3.18 | 3.12 | 6,052 |
| 27 Feb 2024 | 3.22 | 0.00 | 0.00% | 3.24 | 3.24 | 3.20 | 1,634 |
| 26 Feb 2024 | 3.22 | 0.06 | 1.90% | 3.22 | 3.22 | 3.22 | 750 |
| 23 Feb 2024 | 3.16 | -0.04 | -1.25% | 3.12 | 3.22 | 3.12 | 1,070 |
| 22 Feb 2024 | 3.20 | 0.02 | 0.63% | 3.20 | 3.20 | 3.20 | 100 |
| 21 Feb 2024 | 3.18 | 0.04 | 1.27% | 3.18 | 3.18 | 3.18 | 437 |
| 20 Feb 2024 | 3.14 | -0.04 | -1.26% | 3.12 | 3.18 | 3.12 | 3,528 |
| 19 Feb 2024 | 3.18 | 0.04 | 1.27% | 3.18 | 3.18 | 3.18 | 132 |
| 16 Feb 2024 | 3.14 | -0.02 | -0.63% | 3.14 | 3.14 | 3.14 | 202 |
| 15 Feb 2024 | 3.16 | -0.02 | -0.63% | 3.10 | 3.16 | 3.10 | 4,470 |
| 14 Feb 2024 | 3.18 | 0.02 | 0.63% | 3.18 | 3.18 | 3.18 | 10 |
| 13 Feb 2024 | 3.16 | 0.06 | 1.94% | 3.12 | 3.16 | 3.12 | 275 |
| 12 Feb 2024 | 3.10 | -0.04 | -1.27% | 3.14 | 3.18 | 3.06 | 7,325 |
| 09 Feb 2024 | 3.14 | 0.00 | 0.00% | 3.22 | 3.22 | 3.14 | 330 |
| 08 Feb 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| 07 Feb 2024 | 3.14 | -0.06 | -1.88% | 3.14 | 3.14 | 3.14 | 10 |
| 06 Feb 2024 | 3.20 | 0.06 | 1.91% | 3.20 | 3.20 | 3.20 | 1,500 |
| 05 Feb 2024 | 3.14 | -0.06 | -1.88% | 3.14 | 3.20 | 3.14 | 1,327 |
| 02 Feb 2024 | 3.20 | 0.02 | 0.63% | 3.16 | 3.22 | 3.14 | 1,658 |
| 01 Feb 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0.00 |
| 31 Ene 2024 | 3.18 | -0.02 | -0.63% | 3.24 | 3.24 | 3.18 | 3,003 |
| 30 Ene 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 1,195 |
| 29 Ene 2024 | 3.20 | 0.04 | 1.27% | 3.24 | 3.24 | 3.20 | 749 |
