Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ENGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 178.70 | -2.89 | -1.59% | 178.70 | 178.70 | 178.70 | 180 |
| 21 May 2024 | 181.59 | -0.10 | -0.06% | 180.52 | 181.77 | 180.17 | 230 |
| 20 May 2024 | 181.69 | 0.37 | 0.20% | 181.69 | 181.69 | 181.69 | 0 |
| 17 May 2024 | 181.32 | 0.07 | 0.04% | 183.82 | 183.82 | 180.86 | 72 |
| 16 May 2024 | 181.25 | -1.35 | -0.74% | 181.25 | 181.25 | 181.25 | 102 |
| 15 May 2024 | 182.60 | -2.80 | -1.51% | 185.50 | 185.69 | 181.45 | 942 |
| 14 May 2024 | 185.40 | -1.22 | -0.65% | 185.40 | 185.40 | 185.40 | 280 |
| 13 May 2024 | 186.62 | -0.14 | -0.07% | 186.62 | 186.62 | 186.62 | 164 |
| 10 May 2024 | 186.76 | 1.31 | 0.71% | 186.76 | 186.76 | 186.76 | 0 |
| 09 May 2024 | 185.45 | 1.85 | 1.01% | 185.45 | 185.45 | 185.45 | 1 |
| 08 May 2024 | 183.60 | -0.26 | -0.14% | 183.60 | 183.60 | 183.60 | 0 |
| 07 May 2024 | 183.86 | 2.02 | 1.11% | 183.86 | 183.86 | 183.86 | 161 |
| 03 May 2024 | 181.84 | -1.36 | -0.74% | 181.84 | 181.84 | 181.84 | 116 |
| 02 May 2024 | 183.20 | 1.10 | 0.60% | 183.20 | 183.20 | 183.20 | 28 |
| 01 May 2024 | 182.10 | -2.27 | -1.23% | 182.48 | 183.42 | 181.78 | 62 |
| 30 Abr 2024 | 184.37 | -1.56 | -0.84% | 184.37 | 184.37 | 184.37 | 0 |
| 29 Abr 2024 | 185.93 | -0.86 | -0.46% | 186.44 | 187.15 | 185.84 | 8 |
| 26 Abr 2024 | 186.79 | -0.08 | -0.04% | 186.79 | 186.79 | 186.79 | 0 |
| 25 Abr 2024 | 186.87 | -0.12 | -0.06% | 185.92 | 186.89 | 185.84 | 106 |
| 24 Abr 2024 | 186.99 | -0.25 | -0.13% | 186.99 | 186.99 | 186.99 | 10 |
| 23 Abr 2024 | 187.24 | -0.10 | -0.05% | 187.24 | 187.24 | 187.24 | 0 |
| 22 Abr 2024 | 187.34 | 3.38 | 1.84% | 187.34 | 187.34 | 187.34 | 56 |
| 19 Abr 2024 | 183.96 | 0.18 | 0.10% | 183.42 | 184.28 | 179.94 | 579 |
| 18 Abr 2024 | 183.78 | -0.85 | -0.46% | 183.78 | 183.78 | 183.78 | 652 |
| 17 Abr 2024 | 184.63 | 0.74 | 0.40% | 184.63 | 184.63 | 184.63 | 2 |
| 16 Abr 2024 | 183.89 | -3.15 | -1.68% | 185.76 | 185.83 | 183.16 | 151 |
| 15 Abr 2024 | 187.04 | -3.58 | -1.88% | 190.38 | 190.38 | 186.58 | 516 |
| 12 Abr 2024 | 190.62 | 4.91 | 2.64% | 189.20 | 191.68 | 189.04 | 238 |
| 11 Abr 2024 | 185.71 | -0.69 | -0.37% | 188.96 | 188.96 | 185.21 | 34 |
| 10 Abr 2024 | 186.40 | 1.64 | 0.89% | 186.50 | 186.83 | 184.86 | 137 |
| 09 Abr 2024 | 184.76 | -0.15 | -0.08% | 184.76 | 184.76 | 184.76 | 50 |
| 08 Abr 2024 | 184.91 | 1.68 | 0.92% | 184.16 | 185.79 | 184.12 | 70 |
| 05 Abr 2024 | 183.23 | 0.59 | 0.32% | 183.23 | 183.23 | 183.23 | 21 |
| 04 Abr 2024 | 182.64 | 0.54 | 0.30% | 182.04 | 182.86 | 181.62 | 324 |
| 03 Abr 2024 | 182.10 | 1.82 | 1.01% | 182.10 | 182.10 | 182.10 | 34 |
| 02 Abr 2024 | 180.28 | 5.63 | 3.22% | 180.28 | 180.28 | 180.28 | 185 |
| 28 Mar 2024 | 174.65 | 0.52 | 0.30% | 174.65 | 174.65 | 174.65 | 64 |
| 27 Mar 2024 | 174.13 | -1.41 | -0.80% | 174.13 | 174.13 | 174.13 | 86 |
| 26 Mar 2024 | 175.54 | -0.02 | -0.01% | 175.66 | 175.83 | 174.57 | 1,336 |
| 25 Mar 2024 | 175.56 | 1.68 | 0.97% | 174.16 | 175.78 | 174.01 | 240 |
| 22 Mar 2024 | 173.88 | 0.51 | 0.29% | 174.34 | 174.64 | 172.59 | 173 |
| 21 Mar 2024 | 173.37 | 1.41 | 0.82% | 173.37 | 173.37 | 173.37 | 28 |
| 20 Mar 2024 | 171.96 | -1.11 | -0.64% | 171.96 | 171.96 | 171.96 | 26 |
| 19 Mar 2024 | 173.07 | 2.18 | 1.28% | 173.07 | 173.07 | 173.07 | 0 |
| 18 Mar 2024 | 170.89 | 0.83 | 0.49% | 170.89 | 170.89 | 170.89 | 0 |
| 15 Mar 2024 | 170.06 | 0.58 | 0.34% | 170.06 | 170.06 | 170.06 | 0 |
| 14 Mar 2024 | 169.48 | 0.46 | 0.27% | 169.48 | 169.48 | 169.48 | 85 |
| 13 Mar 2024 | 169.02 | 2.55 | 1.53% | 169.18 | 169.36 | 169.00 | 16 |
| 12 Mar 2024 | 166.47 | 1.54 | 0.93% | 166.42 | 167.37 | 166.02 | 49 |
| 11 Mar 2024 | 164.93 | 0.05 | 0.03% | 164.93 | 164.93 | 164.93 | 3 |
| 08 Mar 2024 | 164.88 | -0.75 | -0.45% | 164.88 | 164.88 | 164.88 | 166 |
| 07 Mar 2024 | 165.63 | -0.56 | -0.34% | 165.63 | 165.63 | 165.63 | 38 |
| 06 Mar 2024 | 166.19 | 2.39 | 1.46% | 165.36 | 166.58 | 165.15 | 289 |
| 05 Mar 2024 | 163.80 | -0.04 | -0.02% | 163.80 | 163.80 | 163.80 | 160 |
| 04 Mar 2024 | 163.84 | -1.58 | -0.96% | 163.84 | 163.84 | 163.84 | 114 |
| 01 Mar 2024 | 165.42 | 2.22 | 1.36% | 165.42 | 165.42 | 165.42 | 0 |
| 29 Feb 2024 | 163.20 | -0.32 | -0.20% | 163.20 | 163.20 | 163.20 | 12 |
| 28 Feb 2024 | 163.52 | -0.99 | -0.60% | 163.52 | 163.52 | 163.52 | 17 |
| 27 Feb 2024 | 164.51 | 0.78 | 0.48% | 164.51 | 164.51 | 164.51 | 0 |
| 26 Feb 2024 | 163.73 | -0.90 | -0.55% | 163.73 | 163.73 | 163.73 | 40 |
| 23 Feb 2024 | 164.63 | -0.73 | -0.44% | 164.63 | 164.63 | 164.63 | 31 |
