Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ENVI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 5.85 | 0.05 | 0.86% | 5.80 | 5.95 | 5.80 | 5,472 |
| 10 May 2024 | 5.80 | -0.15 | -2.52% | 6.00 | 6.00 | 5.80 | 3,724 |
| 09 May 2024 | 5.95 | 0.15 | 2.59% | 5.85 | 5.95 | 5.80 | 2,229 |
| 08 May 2024 | 5.80 | -0.10 | -1.69% | 5.90 | 5.95 | 5.80 | 8,326 |
| 07 May 2024 | 5.90 | 0.20 | 3.51% | 5.90 | 5.95 | 5.80 | 28,691 |
| 06 May 2024 | 5.70 | -0.20 | -3.39% | 5.90 | 5.90 | 5.70 | 29,264 |
| 03 May 2024 | 5.90 | 0.50 | 9.26% | 5.55 | 6.00 | 5.45 | 32,641 |
| 02 May 2024 | 5.40 | -0.10 | -1.82% | 5.50 | 5.50 | 5.35 | 12,002 |
| 30 Abr 2024 | 5.50 | 0.15 | 2.80% | 5.60 | 5.65 | 5.40 | 26,202 |
| 29 Abr 2024 | 5.35 | 0.05 | 0.94% | 5.60 | 5.60 | 5.35 | 35,285 |
| 26 Abr 2024 | 5.30 | 0.00 | 0.00% | 5.35 | 5.50 | 5.30 | 12,793 |
| 25 Abr 2024 | 5.30 | 0.05 | 0.95% | 5.40 | 5.45 | 5.30 | 16,140 |
| 24 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.35 | 5.45 | 5.25 | 6,076 |
| 23 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.30 | 5.45 | 5.25 | 4,436 |
| 22 Abr 2024 | 5.25 | -0.15 | -2.78% | 5.40 | 5.40 | 5.20 | 24,489 |
| 19 Abr 2024 | 5.40 | -0.05 | -0.92% | 5.40 | 5.45 | 5.25 | 23,021 |
| 18 Abr 2024 | 5.45 | -0.15 | -2.68% | 5.60 | 5.90 | 5.40 | 26,847 |
| 17 Abr 2024 | 5.60 | 0.25 | 4.67% | 5.65 | 5.65 | 5.35 | 28,543 |
| 16 Abr 2024 | 5.35 | -0.15 | -2.73% | 5.45 | 5.55 | 5.30 | 23,014 |
| 15 Abr 2024 | 5.50 | 0.25 | 4.76% | 5.50 | 5.50 | 5.35 | 19,868 |
| 12 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.65 | 5.25 | 57,399 |
| 11 Abr 2024 | 5.25 | 0.29 | 5.85% | 5.05 | 5.35 | 4.98 | 38,816 |
| 10 Abr 2024 | 4.96 | -0.04 | -0.80% | 5.00 | 5.10 | 4.92 | 13,026 |
| 09 Abr 2024 | 5.00 | 0.04 | 0.81% | 4.98 | 5.00 | 4.80 | 17,318 |
| 08 Abr 2024 | 4.96 | -0.04 | -0.80% | 5.00 | 5.00 | 4.86 | 6,902 |
| 05 Abr 2024 | 5.00 | 0.06 | 1.21% | 4.94 | 5.00 | 4.84 | 6,519 |
| 04 Abr 2024 | 4.94 | 0.16 | 3.35% | 5.10 | 5.20 | 4.90 | 16,914 |
| 03 Abr 2024 | 4.78 | -0.22 | -4.40% | 5.05 | 5.05 | 4.74 | 26,260 |
| 02 Abr 2024 | 5.00 | 0.10 | 2.04% | 5.10 | 5.10 | 4.94 | 10,402 |
| 28 Mar 2024 | 4.90 | 0.04 | 0.82% | 5.10 | 5.10 | 4.88 | 14,312 |
| 27 Mar 2024 | 4.86 | -0.39 | -7.43% | 5.25 | 5.25 | 4.86 | 20,049 |
| 26 Mar 2024 | 5.25 | -0.25 | -4.55% | 5.45 | 5.50 | 5.00 | 50,518 |
| 25 Mar 2024 | 5.50 | 0.10 | 1.85% | 5.55 | 5.55 | 5.30 | 16,830 |
| 22 Mar 2024 | 5.40 | -0.10 | -1.82% | 5.55 | 5.55 | 5.30 | 20,311 |
| 21 Mar 2024 | 5.50 | 0.15 | 2.80% | 5.30 | 5.50 | 5.30 | 13,015 |
| 20 Mar 2024 | 5.35 | -0.50 | -8.55% | 5.85 | 5.85 | 5.25 | 56,912 |
| 19 Mar 2024 | 5.85 | -0.35 | -5.65% | 6.05 | 6.05 | 5.70 | 52,369 |
| 18 Mar 2024 | 6.20 | 0.35 | 5.98% | 6.00 | 6.20 | 5.85 | 102,181 |
| 15 Mar 2024 | 5.85 | 0.45 | 8.33% | 5.40 | 5.90 | 5.40 | 53,934 |
| 14 Mar 2024 | 5.40 | 0.60 | 12.50% | 4.94 | 5.85 | 4.86 | 153,327 |
| 13 Mar 2024 | 4.80 | -0.25 | -4.95% | 4.96 | 4.96 | 4.56 | 71,108 |
| 12 Mar 2024 | 5.05 | -0.15 | -2.88% | 5.20 | 5.20 | 4.88 | 30,862 |
| 11 Mar 2024 | 5.20 | -0.15 | -2.80% | 5.35 | 5.40 | 5.15 | 39,965 |
| 08 Mar 2024 | 5.35 | -0.10 | -1.83% | 5.45 | 5.45 | 5.15 | 110,425 |
| 07 Mar 2024 | 5.45 | 0.87 | 19.00% | 5.05 | 5.55 | 4.92 | 225,283 |
| 06 Mar 2024 | 4.58 | 0.26 | 6.02% | 4.32 | 4.64 | 4.30 | 90,226 |
| 05 Mar 2024 | 4.32 | 0.42 | 10.77% | 3.82 | 4.32 | 3.82 | 81,064 |
| 04 Mar 2024 | 3.90 | 0.38 | 10.80% | 3.60 | 3.94 | 3.60 | 21,401 |
| 01 Mar 2024 | 3.52 | -0.08 | -2.22% | 3.60 | 3.60 | 3.50 | 5,937 |
| 29 Feb 2024 | 3.60 | -0.04 | -1.10% | 3.62 | 3.72 | 3.46 | 7,350 |
| 28 Feb 2024 | 3.64 | 0.04 | 1.11% | 3.60 | 3.64 | 3.40 | 4,789 |
| 27 Feb 2024 | 3.60 | 0.22 | 6.51% | 3.46 | 3.60 | 3.46 | 8,250 |
| 26 Feb 2024 | 3.38 | 0.02 | 0.60% | 3.38 | 3.50 | 3.20 | 16,291 |
| 23 Feb 2024 | 3.36 | -0.04 | -1.18% | 3.48 | 3.50 | 3.36 | 6,698 |
| 22 Feb 2024 | 3.40 | -0.02 | -0.58% | 3.40 | 3.48 | 3.38 | 7,491 |
| 21 Feb 2024 | 3.42 | 0.02 | 0.59% | 3.58 | 3.58 | 3.42 | 1,652 |
| 20 Feb 2024 | 3.40 | -0.02 | -0.58% | 3.52 | 3.52 | 3.40 | 3,086 |
| 19 Feb 2024 | 3.42 | -0.08 | -2.29% | 3.58 | 3.64 | 3.42 | 4,762 |
| 16 Feb 2024 | 3.50 | -0.20 | -5.41% | 3.70 | 3.70 | 3.50 | 10,597 |
| 15 Feb 2024 | 3.70 | 0.30 | 8.82% | 3.42 | 3.70 | 3.42 | 13,237 |
| 14 Feb 2024 | 3.40 | 0.00 | 0.00% | 3.20 | 3.40 | 3.20 | 6,122 |
