ENET Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.675 | -0.05 | -6.90% | 0.725 | 0.75 | 0.675 | 4,164,580 |
26 Mar 2024 | 0.725 | -0.075 | -9.38% | 0.80 | 0.80 | 0.725 | 7,134,771 |
25 Mar 2024 | 0.80 | 0.025 | 3.23% | 0.775 | 0.80 | 0.775 | 2,448,906 |
22 Mar 2024 | 0.775 | -0.025 | -3.13% | 0.80 | 0.80 | 0.76 | 2,553,165 |
21 Mar 2024 | 0.80 | 0.025 | 3.23% | 0.775 | 0.80 | 0.775 | 9,263,965 |
20 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 3,505,832 |
19 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 3,266,842 |
18 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 3,938,853 |
15 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 1,711,333 |
14 Mar 2024 | 0.775 | -0.05 | -6.06% | 0.825 | 0.825 | 0.775 | 4,562,040 |
13 Mar 2024 | 0.825 | 0.05 | 6.45% | 0.775 | 0.825 | 0.775 | 8,464,631 |
12 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 14,104,419 |
11 Mar 2024 | 0.775 | -0.10 | -11.43% | 0.875 | 0.875 | 0.775 | 13,858,597 |
08 Mar 2024 | 0.875 | 0.025 | 2.94% | 0.85 | 0.875 | 0.825 | 11,984,342 |
07 Mar 2024 | 0.85 | -0.025 | -2.86% | 0.875 | 0.875 | 0.825 | 7,875,451 |
06 Mar 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.925 | 0.875 | 10,906,577 |
05 Mar 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.925 | 0.875 | 11,668,776 |
04 Mar 2024 | 0.875 | -0.05 | -5.41% | 0.925 | 0.925 | 0.875 | 6,023,954 |
01 Mar 2024 | 0.925 | 0.05 | 5.71% | 0.875 | 0.925 | 0.875 | 11,145,042 |
29 Feb 2024 | 0.875 | -0.025 | -2.78% | 0.90 | 0.90 | 0.875 | 7,784,868 |
28 Feb 2024 | 0.90 | -0.025 | -2.70% | 0.925 | 0.925 | 0.90 | 9,085,083 |
27 Feb 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.95 | 0.925 | 12,034,667 |
26 Feb 2024 | 0.925 | -0.025 | -2.63% | 0.95 | 0.95 | 0.925 | 5,519,009 |
23 Feb 2024 | 0.95 | 0.075 | 8.57% | 0.875 | 0.975 | 0.875 | 22,946,328 |
22 Feb 2024 | 0.875 | -0.10 | -10.26% | 0.975 | 0.975 | 0.875 | 25,465,013 |
21 Feb 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.925 | 12,087,915 |
20 Feb 2024 | 0.975 | 0.025 | 2.63% | 0.95 | 1.025 | 0.95 | 18,417,120 |
19 Feb 2024 | 0.95 | -0.075 | -7.32% | 1.025 | 1.025 | 0.925 | 23,705,327 |
16 Feb 2024 | 1.025 | 0.02 | 2.50% | 1.00 | 1.075 | 0.975 | 31,424,481 |
15 Feb 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.05 | 0.95 | 25,502,516 |
14 Feb 2024 | 1.05 | 0.03 | 2.44% | 1.025 | 1.10 | 1.025 | 15,869,209 |
13 Feb 2024 | 1.025 | -0.08 | -6.82% | 1.10 | 1.10 | 1.025 | 11,243,999 |
12 Feb 2024 | 1.10 | 0.05 | 4.76% | 1.05 | 1.175 | 1.045 | 23,359,723 |
09 Feb 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.10 | 1.025 | 18,419,284 |
08 Feb 2024 | 1.10 | 0.05 | 4.76% | 1.05 | 1.20 | 1.025 | 39,476,772 |
07 Feb 2024 | 1.05 | -0.10 | -8.70% | 1.125 | 1.125 | 1.05 | 37,281,609 |
06 Feb 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.20 | 1.05 | 43,070,763 |
05 Feb 2024 | 1.15 | -0.09 | -7.26% | 1.275 | 1.30 | 1.05 | 64,648,084 |
02 Feb 2024 | 1.24 | 0.01 | 1.22% | 1.175 | 1.375 | 1.175 | 45,026,540 |
01 Feb 2024 | 1.225 | -0.18 | -12.50% | 1.375 | 1.375 | 1.15 | 69,085,186 |
31 Ene 2024 | 1.40 | -0.23 | -13.85% | 1.725 | 1.975 | 1.325 | 122,788,200 |
30 Ene 2024 | 1.625 | 0.30 | 22.64% | 1.325 | 1.825 | 1.30 | 174,581,680 |
29 Ene 2024 | 1.325 | 0.10 | 8.16% | 1.20 | 1.35 | 1.175 | 59,667,975 |
26 Ene 2024 | 1.225 | -0.10 | -7.55% | 1.325 | 1.325 | 1.20 | 53,500,993 |
25 Ene 2024 | 1.325 | -0.13 | -8.62% | 1.45 | 1.45 | 1.275 | 61,584,465 |
24 Ene 2024 | 1.45 | -0.08 | -4.92% | 1.55 | 1.65 | 1.425 | 73,344,843 |
23 Ene 2024 | 1.525 | 0.30 | 24.49% | 1.225 | 1.775 | 1.225 | 206,387,892 |
22 Ene 2024 | 1.225 | 0.15 | 13.95% | 1.075 | 1.25 | 1.075 | 47,583,080 |
19 Ene 2024 | 1.075 | -0.05 | -4.44% | 1.125 | 1.125 | 1.075 | 16,039,033 |
18 Ene 2024 | 1.125 | -0.05 | -4.26% | 1.15 | 1.175 | 1.075 | 24,623,712 |
17 Ene 2024 | 1.175 | -0.03 | -2.08% | 1.20 | 1.20 | 1.075 | 33,871,053 |
16 Ene 2024 | 1.20 | 0.28 | 29.73% | 0.925 | 1.225 | 0.925 | 94,238,023 |
15 Ene 2024 | 0.925 | -0.05 | -5.13% | 0.975 | 0.975 | 0.925 | 4,927,844 |
12 Ene 2024 | 0.975 | -0.05 | -4.88% | 1.025 | 1.025 | 0.975 | 12,520,453 |
11 Ene 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.175 | 0.975 | 41,019,559 |
10 Ene 2024 | 1.025 | -0.01 | -0.97% | 1.025 | 1.025 | 1.025 | 3,563,874 |
09 Ene 2024 | 1.035 | 0.00 | 0.49% | 1.025 | 1.05 | 1.015 | 5,769,244 |
08 Ene 2024 | 1.03 | -0.02 | -1.90% | 1.025 | 1.10 | 1.025 | 15,163,966 |
05 Ene 2024 | 1.05 | 0.13 | 13.51% | 0.925 | 1.15 | 0.825 | 49,996,688 |
04 Ene 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 8,465,131 |
03 Ene 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 9,106,652 |
02 Ene 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 7,774,982 |
29 Dic 2023 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 3,364,691 |