Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ENJEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.29979 | 0.02462 | 8.95% | 0.27124 | 0.29999 | 0.255 | 6,345.00 |
| 06 Jun 2024 | 0.27517 | -0.00572 | -2.04% | 0.2753 | 0.300 | 0.27001 | 1,455.00 |
| 05 Jun 2024 | 0.28089 | -0.01911 | -6.37% | 0.29999 | 0.300 | 0.27119 | 3,141.00 |
| 04 Jun 2024 | 0.300 | 0.02625 | 9.59% | 0.27811 | 0.300 | 0.27668 | 1,709.00 |
| 03 Jun 2024 | 0.27375 | -0.02625 | -8.75% | 0.29999 | 0.300 | 0.27375 | 5,147.00 |
| 02 Jun 2024 | 0.300 | 0.01041 | 3.59% | 0.2896 | 0.300 | 0.27562 | 4,070.00 |
| 01 Jun 2024 | 0.28959 | -0.00043 | -0.15% | 0.29283 | 0.30999 | 0.28801 | 1,544.00 |
| 31 May 2024 | 0.29002 | -0.03998 | -12.12% | 0.31967 | 0.33251 | 0.290 | 13,544.00 |
| 30 May 2024 | 0.330 | -0.00529 | -1.58% | 0.33539 | 0.345 | 0.310 | 12,714.00 |
| 29 May 2024 | 0.33529 | -0.01996 | -5.62% | 0.35441 | 0.35441 | 0.32547 | 4,466.00 |
| 28 May 2024 | 0.35525 | -0.00475 | -1.32% | 0.360 | 0.360 | 0.32266 | 8,052.00 |
| 27 May 2024 | 0.360 | 0.03865 | 12.03% | 0.30512 | 0.360 | 0.29366 | 19,981.00 |
| 26 May 2024 | 0.32135 | -0.003 | -0.92% | 0.32435 | 0.32435 | 0.300 | 11,691.00 |
| 25 May 2024 | 0.32435 | 0.00409 | 1.28% | 0.32435 | 0.32435 | 0.32435 | 138.00 |
| 24 May 2024 | 0.32026 | 0.00596 | 1.90% | 0.330 | 0.330 | 0.3201 | 9,591.00 |
| 23 May 2024 | 0.3143 | -0.01037 | -3.19% | 0.32693 | 0.34268 | 0.30259 | 9,491.00 |
| 22 May 2024 | 0.32467 | -0.00087 | -0.27% | 0.33311 | 0.35999 | 0.30828 | 21,145.00 |
| 21 May 2024 | 0.32554 | 0.02692 | 9.01% | 0.30833 | 0.3279 | 0.30101 | 10,137.00 |
| 20 May 2024 | 0.29862 | 0.0047 | 1.60% | 0.3001 | 0.309 | 0.27947 | 21,980.00 |
| 19 May 2024 | 0.29392 | -0.00458 | -1.53% | 0.300 | 0.30793 | 0.28256 | 6,138.00 |
| 18 May 2024 | 0.2985 | 0.00475 | 1.62% | 0.29375 | 0.300 | 0.29375 | 3,717.00 |
| 17 May 2024 | 0.29375 | 0.01915 | 6.97% | 0.28544 | 0.29887 | 0.28544 | 5,093.00 |
| 16 May 2024 | 0.2746 | -0.02529 | -8.43% | 0.28001 | 0.28734 | 0.26577 | 3,697.00 |
| 15 May 2024 | 0.29989 | 0.03689 | 14.03% | 0.28992 | 0.300 | 0.250 | 38,241.00 |
| 14 May 2024 | 0.263 | -0.03701 | -12.34% | 0.30001 | 0.30001 | 0.263 | 40,870.00 |
| 13 May 2024 | 0.30001 | 0.0245 | 8.89% | 0.27551 | 0.340 | 0.2733 | 17,906.00 |
| 12 May 2024 | 0.27551 | -0.02229 | -7.48% | 0.27569 | 0.30746 | 0.27303 | 801.00 |
| 11 May 2024 | 0.2978 | -0.00119 | -0.40% | 0.29899 | 0.3088 | 0.27569 | 3,069.00 |
| 10 May 2024 | 0.29899 | -0.00001 | 0.00% | 0.299 | 0.299 | 0.27802 | 889.00 |
| 09 May 2024 | 0.299 | -0.0099 | -3.20% | 0.3088 | 0.3088 | 0.29899 | 554.00 |
| 08 May 2024 | 0.3089 | 0.0189 | 6.52% | 0.26854 | 0.31996 | 0.26854 | 5,119.00 |
| 07 May 2024 | 0.290 | -0.006 | -2.03% | 0.31996 | 0.31999 | 0.290 | 17,708.00 |
| 06 May 2024 | 0.296 | 0.00097 | 0.33% | 0.29509 | 0.32495 | 0.29503 | 6,190.00 |
| 05 May 2024 | 0.29503 | 0.00485 | 1.67% | 0.310 | 0.32649 | 0.295 | 3,227.00 |
| 04 May 2024 | 0.29018 | 0.00 | 0.00% | 0.29018 | 0.29018 | 0.29018 | 0.00 |
| 03 May 2024 | 0.29018 | -0.0278 | -8.74% | 0.32898 | 0.32898 | 0.27172 | 22,447.00 |
| 02 May 2024 | 0.31798 | 0.01098 | 3.58% | 0.307 | 0.31799 | 0.28101 | 2,764.00 |
| 01 May 2024 | 0.307 | -0.01099 | -3.46% | 0.26937 | 0.307 | 0.26937 | 1,789.00 |
| 30 Abr 2024 | 0.31799 | 0.00799 | 2.58% | 0.32499 | 0.329 | 0.2601 | 8,184.00 |
| 29 Abr 2024 | 0.310 | -0.02433 | -7.28% | 0.31301 | 0.33432 | 0.29796 | 1,821.00 |
| 28 Abr 2024 | 0.33433 | -0.00356 | -1.05% | 0.30016 | 0.33789 | 0.30016 | 3,956.00 |
| 27 Abr 2024 | 0.33789 | 0.00982 | 2.99% | 0.33876 | 0.33876 | 0.29585 | 1,074.00 |
| 26 Abr 2024 | 0.32807 | 0.00166 | 0.51% | 0.31453 | 0.32807 | 0.31453 | 5,200.00 |
| 25 Abr 2024 | 0.32641 | 0.00 | 0.00% | 0.32641 | 0.32641 | 0.32641 | 0.00 |
| 24 Abr 2024 | 0.32641 | -0.00707 | -2.12% | 0.34114 | 0.34183 | 0.30838 | 6,266.00 |
| 23 Abr 2024 | 0.33348 | 0.01174 | 3.65% | 0.34183 | 0.34183 | 0.30837 | 9,557.00 |
| 22 Abr 2024 | 0.32174 | -0.02265 | -6.58% | 0.34439 | 0.34439 | 0.32174 | 2,276.00 |
| 21 Abr 2024 | 0.34439 | 0.0192 | 5.90% | 0.3273 | 0.34439 | 0.32633 | 9,922.00 |
| 20 Abr 2024 | 0.32519 | -0.00466 | -1.41% | 0.31413 | 0.34369 | 0.30349 | 6,290.00 |
| 19 Abr 2024 | 0.32985 | 0.02485 | 8.15% | 0.310 | 0.32985 | 0.310 | 6,096.00 |
| 18 Abr 2024 | 0.305 | -0.00852 | -2.72% | 0.28738 | 0.31585 | 0.28572 | 2,989.00 |
| 17 Abr 2024 | 0.31352 | 0.01572 | 5.28% | 0.3139 | 0.32999 | 0.28422 | 6,298.00 |
| 16 Abr 2024 | 0.2978 | -0.0052 | -1.72% | 0.300 | 0.330 | 0.28932 | 3,210.00 |
| 15 Abr 2024 | 0.303 | -0.0088 | -2.82% | 0.32179 | 0.34444 | 0.29747 | 5,616.00 |
| 14 Abr 2024 | 0.3118 | -0.0282 | -8.29% | 0.290 | 0.34445 | 0.287 | 20,597.00 |
| 13 Abr 2024 | 0.340 | -0.09491 | -21.82% | 0.370 | 0.420 | 0.262 | 29,766.00 |
| 12 Abr 2024 | 0.43491 | -0.01112 | -2.49% | 0.44603 | 0.44604 | 0.322 | 19,943.00 |
| 11 Abr 2024 | 0.44603 | 0.00605 | 1.38% | 0.43586 | 0.44634 | 0.41097 | 2,933.00 |
| 10 Abr 2024 | 0.43998 | 0.02232 | 5.34% | 0.43999 | 0.43999 | 0.3934 | 4,690.00 |
| 09 Abr 2024 | 0.41766 | -0.0224 | -5.09% | 0.42907 | 0.446 | 0.41766 | 5,884.00 |
| 08 Abr 2024 | 0.44006 | 0.02569 | 6.20% | 0.40051 | 0.44031 | 0.393 | 11,779.00 |
| 07 Abr 2024 | 0.41437 | 0.00205 | 0.50% | 0.41215 | 0.41437 | 0.41215 | 1,255.00 |
| 06 Abr 2024 | 0.41232 | -0.01095 | -2.59% | 0.3993 | 0.41232 | 0.39817 | 3,741.00 |
| 05 Abr 2024 | 0.42327 | -0.00173 | -0.41% | 0.425 | 0.430 | 0.38607 | 5,988.00 |
| 04 Abr 2024 | 0.425 | 0.02687 | 6.75% | 0.41682 | 0.425 | 0.40141 | 4,977.00 |
| 03 Abr 2024 | 0.39813 | -0.008 | -1.97% | 0.44639 | 0.4464 | 0.39813 | 4,005.00 |
| 02 Abr 2024 | 0.40613 | -0.03087 | -7.06% | 0.420 | 0.48491 | 0.39813 | 29,073.00 |
| 01 Abr 2024 | 0.437 | -0.034 | -7.22% | 0.47599 | 0.47599 | 0.420 | 2,489.00 |
| 31 Mar 2024 | 0.471 | 0.01343 | 2.94% | 0.46999 | 0.476 | 0.460 | 2,924.00 |
| 30 Mar 2024 | 0.45757 | -0.01259 | -2.68% | 0.4692 | 0.47364 | 0.45757 | 3,868.00 |
| 29 Mar 2024 | 0.47016 | 0.0007 | 0.15% | 0.45911 | 0.47016 | 0.45028 | 9,179.00 |
| 28 Mar 2024 | 0.46946 | -0.01689 | -3.47% | 0.46023 | 0.48494 | 0.44001 | 14,511.00 |
| 27 Mar 2024 | 0.48635 | 0.0058 | 1.21% | 0.48361 | 0.500 | 0.4545 | 19,738.00 |
| 26 Mar 2024 | 0.48055 | 0.00055 | 0.11% | 0.480 | 0.550 | 0.46194 | 33,679.00 |
| 25 Mar 2024 | 0.480 | 0.01061 | 2.26% | 0.470 | 0.4942 | 0.45501 | 12,243.00 |
| 24 Mar 2024 | 0.46939 | 0.01939 | 4.31% | 0.45798 | 0.46939 | 0.44729 | 3,478.00 |
| 23 Mar 2024 | 0.450 | 0.00158 | 0.35% | 0.46052 | 0.48453 | 0.450 | 2,573.00 |
| 22 Mar 2024 | 0.44842 | -0.03258 | -6.77% | 0.49899 | 0.500 | 0.42761 | 14,281.00 |
| 21 Mar 2024 | 0.481 | -0.019 | -3.80% | 0.46173 | 0.500 | 0.46136 | 18,800.00 |
| 20 Mar 2024 | 0.500 | 0.020 | 4.17% | 0.43502 | 0.500 | 0.423 | 20,241.00 |
| 19 Mar 2024 | 0.480 | 0.015 | 3.23% | 0.520 | 0.520 | 0.4125 | 35,887.00 |
| 18 Mar 2024 | 0.465 | -0.035 | -7.00% | 0.50336 | 0.54999 | 0.44111 | 20,332.00 |
| 17 Mar 2024 | 0.500 | -0.010 | -1.96% | 0.480 | 0.550 | 0.470 | 22,279.00 |
| 16 Mar 2024 | 0.510 | -0.090 | -15.00% | 0.59997 | 0.59997 | 0.480 | 21,751.00 |
| 15 Mar 2024 | 0.600 | -0.0051 | -0.84% | 0.55736 | 0.600 | 0.505 | 23,559.00 |
| 14 Mar 2024 | 0.6051 | 0.00 | 0.00% | 0.6051 | 0.6051 | 0.6051 | 0.00 |
| 13 Mar 2024 | 0.6051 | -0.0259 | -4.10% | 0.631 | 0.66666 | 0.572 | 37,078.00 |
| 12 Mar 2024 | 0.631 | -0.03899 | -5.82% | 0.61541 | 0.67999 | 0.572 | 19,257.00 |
| 11 Mar 2024 | 0.66999 | 0.08999 | 15.52% | 0.580 | 0.682 | 0.57017 | 31,991.00 |
| 10 Mar 2024 | 0.580 | -0.00158 | -0.27% | 0.58158 | 0.7279 | 0.5712 | 47,834.00 |
| 09 Mar 2024 | 0.58158 | 0.04903 | 9.21% | 0.54616 | 0.58321 | 0.52968 | 35,820.00 |
