Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ENY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.615 | -0.03 | -1.52% | 1.625 | 1.645 | 1.615 | 22,000 |
| 16 May 2024 | 1.64 | -0.02 | -0.91% | 1.66 | 1.68 | 1.61 | 87,500 |
| 15 May 2024 | 1.655 | -0.05 | -2.65% | 1.69 | 1.695 | 1.645 | 70,000 |
| 14 May 2024 | 1.70 | 0.14 | 8.63% | 1.72 | 1.775 | 1.655 | 419,000 |
| 13 May 2024 | 1.565 | 0.06 | 3.99% | 1.53 | 1.59 | 1.52 | 75,500 |
| 10 May 2024 | 1.505 | 0.03 | 2.03% | 1.50 | 1.54 | 1.485 | 47,000 |
| 09 May 2024 | 1.475 | -0.01 | -0.67% | 1.475 | 1.475 | 1.475 | 1,000 |
| 08 May 2024 | 1.485 | -0.03 | -1.66% | 1.49 | 1.49 | 1.47 | 15,000 |
| 07 May 2024 | 1.51 | 0.00 | 0.00% | 1.515 | 1.585 | 1.49 | 63,000 |
| 06 May 2024 | 1.51 | -0.05 | -2.89% | 1.525 | 1.535 | 1.485 | 44,500 |
| 03 May 2024 | 1.555 | -0.01 | -0.32% | 1.555 | 1.56 | 1.545 | 18,500 |
| 02 May 2024 | 1.56 | -0.04 | -2.19% | 1.59 | 1.59 | 1.555 | 24,000 |
| 30 Abr 2024 | 1.595 | 0.02 | 1.59% | 1.535 | 1.595 | 1.535 | 27,000 |
| 29 Abr 2024 | 1.57 | 0.00 | 0.00% | 1.535 | 1.575 | 1.525 | 48,500 |
| 26 Abr 2024 | 1.57 | -0.01 | -0.63% | 1.615 | 1.625 | 1.555 | 61,000 |
| 25 Abr 2024 | 1.58 | -0.01 | -0.32% | 1.585 | 1.63 | 1.56 | 57,000 |
| 24 Abr 2024 | 1.585 | 0.07 | 4.62% | 1.535 | 1.635 | 1.535 | 131,500 |
| 23 Abr 2024 | 1.515 | 0.06 | 4.48% | 1.455 | 1.56 | 1.455 | 205,500 |
| 22 Abr 2024 | 1.45 | 0.02 | 1.75% | 1.45 | 1.49 | 1.425 | 36,500 |
| 19 Abr 2024 | 1.425 | -0.06 | -3.72% | 1.48 | 1.48 | 1.42 | 119,000 |
| 18 Abr 2024 | 1.48 | 0.16 | 12.12% | 1.37 | 1.505 | 1.365 | 254,000 |
| 17 Abr 2024 | 1.32 | -0.01 | -0.75% | 1.335 | 1.37 | 1.30 | 54,000 |
| 16 Abr 2024 | 1.33 | 0.04 | 3.10% | 1.30 | 1.33 | 1.26 | 41,500 |
| 15 Abr 2024 | 1.29 | 0.03 | 1.98% | 1.26 | 1.35 | 1.26 | 85,000 |
| 12 Abr 2024 | 1.265 | -0.10 | -6.99% | 1.385 | 1.385 | 1.235 | 333,500 |
| 11 Abr 2024 | 1.36 | -0.02 | -1.45% | 1.405 | 1.405 | 1.36 | 27,000 |
| 10 Abr 2024 | 1.38 | -0.03 | -2.13% | 1.40 | 1.42 | 1.38 | 32,500 |
| 09 Abr 2024 | 1.41 | -0.03 | -2.08% | 1.415 | 1.455 | 1.40 | 30,000 |
| 08 Abr 2024 | 1.44 | 0.04 | 2.86% | 1.42 | 1.465 | 1.42 | 13,000 |
| 05 Abr 2024 | 1.40 | -0.07 | -4.76% | 1.46 | 1.46 | 1.375 | 79,500 |
| 04 Abr 2024 | 1.47 | -0.03 | -2.00% | 1.51 | 1.53 | 1.47 | 67,500 |
| 03 Abr 2024 | 1.50 | 0.03 | 2.39% | 1.465 | 1.54 | 1.44 | 152,000 |
| 02 Abr 2024 | 1.465 | -0.07 | -4.25% | 1.545 | 1.58 | 1.40 | 117,000 |
| 28 Mar 2024 | 1.53 | -0.12 | -7.27% | 1.65 | 1.67 | 1.485 | 362,000 |
| 27 Mar 2024 | 1.65 | -0.29 | -14.95% | 1.765 | 1.81 | 1.635 | 525,500 |
| 26 Mar 2024 | 1.94 | 0.01 | 0.52% | 1.94 | 1.98 | 1.91 | 58,500 |
| 25 Mar 2024 | 1.93 | 0.11 | 5.75% | 1.855 | 1.935 | 1.84 | 83,000 |
| 22 Mar 2024 | 1.825 | -0.02 | -0.82% | 1.85 | 1.85 | 1.795 | 39,000 |
| 21 Mar 2024 | 1.84 | -0.02 | -1.08% | 1.89 | 1.89 | 1.83 | 16,500 |
| 20 Mar 2024 | 1.86 | 0.02 | 1.09% | 1.85 | 1.86 | 1.85 | 21,500 |
| 19 Mar 2024 | 1.84 | -0.02 | -1.08% | 1.87 | 1.87 | 1.84 | 8,500 |
| 18 Mar 2024 | 1.86 | -0.02 | -0.80% | 1.86 | 1.87 | 1.84 | 10,000 |
| 15 Mar 2024 | 1.875 | -0.02 | -0.79% | 1.89 | 1.90 | 1.85 | 27,000 |
| 14 Mar 2024 | 1.89 | -0.04 | -1.82% | 1.89 | 1.92 | 1.87 | 26,500 |
| 13 Mar 2024 | 1.925 | 0.00 | 0.00% | 1.945 | 1.945 | 1.86 | 37,500 |
| 12 Mar 2024 | 1.925 | 0.03 | 1.32% | 1.905 | 1.925 | 1.88 | 12,500 |
| 11 Mar 2024 | 1.90 | 0.03 | 1.60% | 1.87 | 1.94 | 1.85 | 28,500 |
| 08 Mar 2024 | 1.87 | -0.08 | -3.86% | 1.94 | 1.94 | 1.775 | 111,000 |
| 07 Mar 2024 | 1.945 | -0.01 | -0.51% | 1.955 | 1.97 | 1.94 | 36,000 |
| 06 Mar 2024 | 1.955 | -0.01 | -0.26% | 1.95 | 1.98 | 1.94 | 13,500 |
| 05 Mar 2024 | 1.96 | -0.07 | -3.45% | 1.98 | 1.995 | 1.91 | 147,500 |
| 04 Mar 2024 | 2.03 | 0.02 | 1.00% | 2.01 | 2.03 | 1.99 | 41,500 |
| 01 Mar 2024 | 2.01 | -0.01 | -0.50% | 2.01 | 2.05 | 2.00 | 40,500 |
| 29 Feb 2024 | 2.02 | -0.03 | -1.46% | 2.07 | 2.07 | 2.00 | 207,000 |
| 28 Feb 2024 | 2.05 | 0.09 | 4.59% | 1.95 | 2.10 | 1.95 | 138,000 |
| 27 Feb 2024 | 1.96 | 0.03 | 1.82% | 1.90 | 1.96 | 1.90 | 58,000 |
| 26 Feb 2024 | 1.925 | -0.10 | -4.70% | 2.01 | 2.01 | 1.91 | 139,500 |
| 23 Feb 2024 | 2.02 | -0.05 | -2.42% | 2.06 | 2.06 | 1.985 | 70,000 |
| 22 Feb 2024 | 2.07 | -0.01 | -0.48% | 2.05 | 2.15 | 2.05 | 28,000 |
| 21 Feb 2024 | 2.08 | 0.00 | 0.00% | 2.10 | 2.10 | 2.03 | 23,000 |
| 20 Feb 2024 | 2.08 | -0.02 | -0.95% | 2.09 | 2.09 | 2.08 | 11,500 |
| 19 Feb 2024 | 2.10 | -0.02 | -0.94% | 2.10 | 2.14 | 2.08 | 47,000 |
