Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ENX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 91.80 | 2.00 | 2.23% | 89.80 | 92.15 | 89.70 | 235,735 |
| 16 May 2024 | 89.80 | 2.80 | 3.22% | 87.40 | 89.85 | 87.30 | 226,809 |
| 15 May 2024 | 87.00 | 2.70 | 3.20% | 88.35 | 88.90 | 86.60 | 272,123 |
| 14 May 2024 | 84.30 | -2.20 | -2.54% | 86.30 | 86.30 | 83.90 | 226,686 |
| 13 May 2024 | 86.50 | -0.55 | -0.63% | 87.25 | 87.45 | 85.70 | 112,175 |
| 10 May 2024 | 87.05 | 0.65 | 0.75% | 86.70 | 87.20 | 86.40 | 193,097 |
| 09 May 2024 | 86.40 | -0.55 | -0.63% | 86.80 | 86.80 | 86.00 | 123,399 |
| 08 May 2024 | 86.95 | 1.60 | 1.87% | 86.20 | 86.95 | 85.50 | 414,688 |
| 07 May 2024 | 85.35 | -0.20 | -0.23% | 86.00 | 86.20 | 85.35 | 120,316 |
| 06 May 2024 | 85.55 | 0.05 | 0.06% | 85.85 | 85.85 | 85.35 | 85,393 |
| 03 May 2024 | 85.50 | 0.85 | 1.00% | 85.00 | 85.75 | 84.75 | 166,616 |
| 02 May 2024 | 84.65 | 0.00 | 0.00% | 84.85 | 85.05 | 84.40 | 121,886 |
| 30 Abr 2024 | 84.65 | 0.05 | 0.06% | 84.65 | 84.75 | 84.30 | 166,588 |
| 29 Abr 2024 | 84.60 | 0.20 | 0.24% | 84.60 | 84.85 | 84.25 | 105,772 |
| 26 Abr 2024 | 84.40 | 0.70 | 0.84% | 84.15 | 84.85 | 83.90 | 149,538 |
| 25 Abr 2024 | 83.70 | 0.50 | 0.60% | 83.20 | 84.20 | 82.85 | 131,955 |
| 24 Abr 2024 | 83.20 | -2.15 | -2.52% | 85.50 | 85.50 | 83.20 | 196,750 |
| 23 Abr 2024 | 85.35 | 0.20 | 0.23% | 85.30 | 86.00 | 84.90 | 143,096 |
| 22 Abr 2024 | 85.15 | 0.50 | 0.59% | 84.95 | 85.15 | 83.90 | 88,917 |
| 19 Abr 2024 | 84.65 | -0.15 | -0.18% | 84.05 | 84.95 | 83.40 | 164,642 |
| 18 Abr 2024 | 84.80 | -0.95 | -1.11% | 86.10 | 86.10 | 84.30 | 136,025 |
| 17 Abr 2024 | 85.75 | 0.25 | 0.29% | 85.60 | 86.75 | 85.55 | 151,195 |
| 16 Abr 2024 | 85.50 | -2.65 | -3.01% | 87.05 | 87.05 | 84.60 | 148,807 |
| 15 Abr 2024 | 88.15 | 0.85 | 0.97% | 87.45 | 89.50 | 87.45 | 123,612 |
| 12 Abr 2024 | 87.30 | 0.25 | 0.29% | 87.60 | 87.90 | 86.85 | 88,366 |
| 11 Abr 2024 | 87.05 | -0.10 | -0.11% | 87.25 | 87.40 | 86.20 | 101,123 |
| 10 Abr 2024 | 87.15 | 0.15 | 0.17% | 87.25 | 87.80 | 86.55 | 130,360 |
| 09 Abr 2024 | 87.00 | -0.10 | -0.11% | 86.90 | 87.55 | 86.60 | 150,283 |
| 08 Abr 2024 | 87.10 | -0.25 | -0.29% | 87.10 | 87.50 | 86.60 | 143,618 |
| 05 Abr 2024 | 87.35 | -0.55 | -0.63% | 86.75 | 87.35 | 86.35 | 150,197 |
| 04 Abr 2024 | 87.90 | -0.25 | -0.28% | 88.40 | 88.60 | 86.80 | 143,492 |
| 03 Abr 2024 | 88.15 | 0.90 | 1.03% | 87.30 | 88.45 | 87.20 | 215,886 |
| 02 Abr 2024 | 87.25 | -0.95 | -1.08% | 87.95 | 88.85 | 87.00 | 195,880 |
| 28 Mar 2024 | 88.20 | 0.00 | 0.00% | 88.30 | 88.65 | 87.90 | 122,829 |
| 27 Mar 2024 | 88.20 | -0.80 | -0.90% | 89.10 | 89.40 | 88.20 | 71,266 |
| 26 Mar 2024 | 89.00 | 1.45 | 1.66% | 87.65 | 89.15 | 87.60 | 128,938 |
| 25 Mar 2024 | 87.55 | 0.10 | 0.11% | 87.25 | 87.70 | 86.65 | 90,268 |
| 22 Mar 2024 | 87.45 | 0.35 | 0.40% | 86.75 | 87.50 | 86.45 | 104,177 |
| 21 Mar 2024 | 87.10 | -0.50 | -0.57% | 88.35 | 88.70 | 86.70 | 117,077 |
| 20 Mar 2024 | 87.60 | -0.05 | -0.06% | 87.65 | 88.35 | 87.35 | 97,421 |
| 19 Mar 2024 | 87.65 | 0.95 | 1.10% | 86.60 | 88.00 | 86.50 | 142,700 |
| 18 Mar 2024 | 86.70 | 0.20 | 0.23% | 86.25 | 87.00 | 86.05 | 118,220 |
| 15 Mar 2024 | 86.50 | 0.90 | 1.05% | 85.70 | 87.15 | 85.65 | 416,781 |
| 14 Mar 2024 | 85.60 | 0.30 | 0.35% | 85.75 | 86.35 | 85.45 | 104,865 |
| 13 Mar 2024 | 85.30 | 0.00 | 0.00% | 85.35 | 85.70 | 84.60 | 127,938 |
| 12 Mar 2024 | 85.30 | 1.00 | 1.19% | 84.55 | 85.30 | 84.00 | 165,291 |
| 11 Mar 2024 | 84.30 | -0.40 | -0.47% | 84.50 | 84.80 | 83.85 | 96,283 |
| 08 Mar 2024 | 84.70 | -0.10 | -0.12% | 84.85 | 85.10 | 84.55 | 146,748 |
| 07 Mar 2024 | 84.80 | 0.70 | 0.83% | 83.70 | 85.30 | 83.50 | 165,095 |
| 06 Mar 2024 | 84.10 | -0.35 | -0.41% | 84.45 | 85.25 | 83.70 | 268,216 |
| 05 Mar 2024 | 84.45 | -1.00 | -1.17% | 85.15 | 85.30 | 83.90 | 174,957 |
| 04 Mar 2024 | 85.45 | -0.15 | -0.18% | 85.70 | 85.70 | 84.85 | 103,842 |
| 01 Mar 2024 | 85.60 | 0.35 | 0.41% | 85.35 | 85.60 | 84.05 | 119,349 |
| 29 Feb 2024 | 85.25 | 0.20 | 0.24% | 85.05 | 85.85 | 84.95 | 235,198 |
| 28 Feb 2024 | 85.05 | -0.60 | -0.70% | 85.60 | 85.95 | 84.35 | 144,828 |
| 27 Feb 2024 | 85.65 | 0.40 | 0.47% | 85.55 | 85.75 | 85.00 | 106,836 |
| 26 Feb 2024 | 85.25 | 0.00 | 0.00% | 85.10 | 85.95 | 85.10 | 153,811 |
| 23 Feb 2024 | 85.25 | 1.50 | 1.79% | 84.00 | 85.75 | 84.00 | 163,578 |
| 22 Feb 2024 | 83.75 | 0.30 | 0.36% | 83.70 | 84.05 | 83.35 | 180,640 |
| 21 Feb 2024 | 83.45 | 0.90 | 1.09% | 82.65 | 83.45 | 82.20 | 224,615 |
| 20 Feb 2024 | 82.55 | 1.10 | 1.35% | 82.00 | 82.55 | 81.40 | 172,939 |
| 19 Feb 2024 | 81.45 | -0.70 | -0.85% | 82.40 | 82.40 | 80.35 | 113,047 |
