Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ENCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 13.761 | -0.03 | -0.20% | 13.784 | 13.90 | 13.676 | 3,051 |
| 12 Jun 2024 | 13.789 | 0.08 | 0.59% | 13.79 | 13.905 | 13.695 | 902 |
| 11 Jun 2024 | 13.708 | -0.02 | -0.15% | 13.80 | 13.803 | 13.567 | 4,171 |
| 10 Jun 2024 | 13.728 | 0.07 | 0.51% | 13.656 | 13.785 | 13.629 | 6,740 |
| 07 Jun 2024 | 13.658 | -0.20 | -1.44% | 13.76 | 13.798 | 13.601 | 872 |
| 06 Jun 2024 | 13.858 | 0.26 | 1.88% | 13.706 | 13.883 | 13.665 | 12,929 |
| 05 Jun 2024 | 13.602 | -0.03 | -0.22% | 13.602 | 13.737 | 13.525 | 2,307 |
| 04 Jun 2024 | 13.632 | -0.06 | -0.40% | 13.714 | 13.743 | 13.506 | 3,846 |
| 03 Jun 2024 | 13.687 | -0.18 | -1.30% | 13.828 | 13.98 | 13.687 | 2,816 |
| 31 May 2024 | 13.867 | -0.20 | -1.40% | 13.996 | 14.076 | 13.821 | 10,312 |
| 30 May 2024 | 14.064 | -0.12 | -0.86% | 14.064 | 14.064 | 14.064 | 1,893 |
| 29 May 2024 | 14.186 | -0.04 | -0.28% | 14.284 | 14.335 | 14.141 | 4,588 |
| 28 May 2024 | 14.226 | 0.22 | 1.60% | 14.126 | 14.363 | 14.047 | 13,102 |
| 24 May 2024 | 14.002 | -0.04 | -0.28% | 13.97 | 14.079 | 13.856 | 24,254 |
| 23 May 2024 | 14.041 | -0.06 | -0.44% | 14.032 | 14.199 | 13.922 | 919 |
| 22 May 2024 | 14.103 | -0.20 | -1.40% | 14.103 | 14.103 | 14.103 | 2,285 |
| 21 May 2024 | 14.303 | 0.06 | 0.39% | 14.178 | 14.338 | 14.178 | 4,902 |
| 20 May 2024 | 14.248 | 0.11 | 0.81% | 14.238 | 14.272 | 14.108 | 700 |
| 17 May 2024 | 14.134 | 0.10 | 0.73% | 14.054 | 14.154 | 14.029 | 8,738 |
| 16 May 2024 | 14.032 | 0.07 | 0.54% | 14.002 | 14.032 | 13.914 | 878 |
| 15 May 2024 | 13.957 | 0.08 | 0.55% | 14.026 | 14.058 | 13.801 | 29,562 |
| 14 May 2024 | 13.88 | 0.00 | -0.02% | 13.872 | 13.944 | 13.812 | 21,397 |
| 13 May 2024 | 13.883 | 0.02 | 0.14% | 13.838 | 13.955 | 13.80 | 1,865 |
| 10 May 2024 | 13.864 | 0.02 | 0.17% | 13.956 | 13.973 | 13.77 | 6,662 |
| 09 May 2024 | 13.84 | 0.02 | 0.12% | 13.84 | 13.84 | 13.84 | 0 |
| 08 May 2024 | 13.824 | -0.04 | -0.26% | 13.76 | 13.827 | 13.714 | 13,300 |
| 07 May 2024 | 13.86 | 0.10 | 0.70% | 13.844 | 13.936 | 13.713 | 5,469 |
| 03 May 2024 | 13.764 | 0.06 | 0.44% | 13.774 | 13.892 | 13.665 | 27,429 |
| 02 May 2024 | 13.704 | -0.11 | -0.77% | 13.498 | 13.894 | 13.498 | 135,853 |
| 01 May 2024 | 13.81 | -0.22 | -1.55% | 13.81 | 13.81 | 13.81 | 365 |
| 30 Abr 2024 | 14.028 | -0.14 | -0.97% | 14.444 | 14.444 | 13.895 | 1,547 |
| 29 Abr 2024 | 14.166 | -0.02 | -0.13% | 14.162 | 14.264 | 14.097 | 9 |
| 26 Abr 2024 | 14.184 | 0.07 | 0.53% | 14.212 | 14.284 | 14.112 | 8,814 |
| 25 Abr 2024 | 14.109 | -0.04 | -0.28% | 14.146 | 14.235 | 14.005 | 4,321 |
| 24 Abr 2024 | 14.148 | 0.05 | 0.37% | 14.174 | 14.271 | 14.00 | 9 |
| 23 Abr 2024 | 14.096 | -0.02 | -0.11% | 14.144 | 14.185 | 13.911 | 1,995 |
| 22 Abr 2024 | 14.111 | 0.02 | 0.11% | 14.05 | 14.156 | 13.95 | 11,206 |
| 19 Abr 2024 | 14.096 | 0.03 | 0.20% | 14.058 | 14.195 | 13.979 | 62,601 |
| 18 Abr 2024 | 14.068 | -0.12 | -0.85% | 14.118 | 14.149 | 13.996 | 6,113 |
| 17 Abr 2024 | 14.188 | 0.01 | 0.09% | 14.192 | 14.259 | 14.10 | 3,411 |
| 16 Abr 2024 | 14.175 | -0.01 | -0.06% | 14.17 | 14.245 | 14.09 | 2,087 |
| 15 Abr 2024 | 14.183 | -0.14 | -1.00% | 14.208 | 14.267 | 14.063 | 10,570 |
| 12 Abr 2024 | 14.326 | 0.15 | 1.05% | 14.244 | 14.456 | 14.176 | 1,989 |
| 11 Abr 2024 | 14.177 | -0.04 | -0.31% | 14.184 | 14.251 | 14.10 | 144 |
| 10 Abr 2024 | 14.221 | -0.02 | -0.14% | 14.30 | 14.411 | 14.111 | 455,346 |
| 09 Abr 2024 | 14.241 | 0.04 | 0.25% | 14.241 | 14.241 | 14.241 | 150 |
| 08 Abr 2024 | 14.205 | -0.07 | -0.48% | 14.218 | 14.218 | 14.163 | 7,211 |
| 05 Abr 2024 | 14.274 | 0.17 | 1.18% | 14.282 | 14.309 | 14.223 | 1,923 |
| 04 Abr 2024 | 14.107 | 0.07 | 0.48% | 14.13 | 14.174 | 13.952 | 72,850 |
| 03 Abr 2024 | 14.04 | 0.07 | 0.50% | 13.982 | 14.195 | 13.923 | 289 |
| 02 Abr 2024 | 13.97 | 0.19 | 1.39% | 14.308 | 14.308 | 13.784 | 19,937 |
| 28 Mar 2024 | 13.779 | 0.06 | 0.42% | 13.724 | 13.823 | 13.579 | 9,422 |
| 27 Mar 2024 | 13.722 | 0.01 | 0.09% | 13.598 | 13.732 | 13.567 | 942 |
| 26 Mar 2024 | 13.71 | 0.00 | 0.00% | 13.706 | 13.781 | 13.62 | 34,431 |
| 25 Mar 2024 | 13.71 | 0.09 | 0.65% | 13.63 | 13.757 | 13.63 | 1,940 |
| 22 Mar 2024 | 13.621 | -0.03 | -0.20% | 13.634 | 13.708 | 13.572 | 753 |
| 21 Mar 2024 | 13.648 | 0.02 | 0.15% | 13.724 | 13.736 | 13.591 | 299 |
| 20 Mar 2024 | 13.627 | -0.09 | -0.62% | 13.692 | 13.728 | 13.581 | 4,696 |
| 19 Mar 2024 | 13.712 | -0.01 | -0.07% | 13.708 | 13.747 | 13.679 | 144,132 |
| 18 Mar 2024 | 13.721 | 0.05 | 0.40% | 13.686 | 13.783 | 13.684 | 9,687 |
