ENOG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 1,106.00 | 15.00 | 1.37% | 1,086.00 | 1,106.00 | 1,084.00 | 425,112 |
26 Mar 2024 | 1,091.00 | 18.00 | 1.68% | 1,075.00 | 1,091.00 | 1,059.00 | 424,227 |
25 Mar 2024 | 1,073.00 | -4.00 | -0.37% | 1,090.00 | 1,090.00 | 1,067.00 | 313,205 |
22 Mar 2024 | 1,077.00 | 23.00 | 2.18% | 1,008.00 | 1,081.00 | 1,008.00 | 470,937 |
21 Mar 2024 | 1,054.00 | 25.00 | 2.43% | 1,058.00 | 1,092.00 | 1,047.00 | 490,548 |
20 Mar 2024 | 1,029.00 | -2.00 | -0.19% | 1,050.00 | 1,050.00 | 1,016.00 | 1,663,498 |
19 Mar 2024 | 1,031.00 | 5.00 | 0.49% | 997.50 | 1,039.00 | 997.50 | 265,771 |
18 Mar 2024 | 1,026.00 | -7.00 | -0.68% | 1,036.00 | 1,042.00 | 1,016.00 | 1,691,057 |
15 Mar 2024 | 1,033.00 | 9.00 | 0.88% | 1,040.00 | 1,062.00 | 1,028.00 | 830,318 |
14 Mar 2024 | 1,024.00 | 12.00 | 1.19% | 1,008.00 | 1,029.00 | 1,008.00 | 170,443 |
13 Mar 2024 | 1,012.00 | 17.50 | 1.76% | 993.50 | 1,012.00 | 979.50 | 258,516 |
12 Mar 2024 | 994.50 | -14.50 | -1.44% | 1,013.00 | 1,017.00 | 994.50 | 170,564 |
11 Mar 2024 | 1,009.00 | -25.00 | -2.42% | 1,000.00 | 1,037.00 | 1,000.00 | 255,409 |
08 Mar 2024 | 1,034.00 | -1.00 | -0.10% | 1,051.00 | 1,053.00 | 1,009.00 | 192,317 |
07 Mar 2024 | 1,035.00 | -18.00 | -1.71% | 1,052.00 | 1,059.00 | 1,025.00 | 246,081 |
06 Mar 2024 | 1,053.00 | 21.00 | 2.03% | 1,037.00 | 1,062.00 | 1,037.00 | 253,280 |
05 Mar 2024 | 1,032.00 | 10.00 | 0.98% | 1,022.00 | 1,039.00 | 1,015.00 | 349,928 |
04 Mar 2024 | 1,022.00 | -27.00 | -2.57% | 1,090.00 | 1,090.00 | 1,018.00 | 229,627 |
01 Mar 2024 | 1,049.00 | 29.00 | 2.84% | 1,034.00 | 1,049.00 | 1,024.00 | 1,845,123 |
29 Feb 2024 | 1,020.00 | 40.50 | 4.13% | 993.00 | 1,061.00 | 989.00 | 486,027 |
28 Feb 2024 | 979.50 | -11.00 | -1.11% | 966.50 | 991.00 | 966.50 | 258,848 |
27 Feb 2024 | 990.50 | 26.50 | 2.75% | 956.00 | 997.50 | 956.00 | 345,152 |
26 Feb 2024 | 964.00 | -15.00 | -1.53% | 976.50 | 987.00 | 964.00 | 315,348 |
23 Feb 2024 | 979.00 | -5.50 | -0.56% | 955.00 | 987.50 | 955.00 | 215,676 |
22 Feb 2024 | 984.50 | 27.00 | 2.82% | 992.50 | 992.50 | 964.00 | 239,713 |
21 Feb 2024 | 957.50 | 5.00 | 0.52% | 994.00 | 994.00 | 955.50 | 144,866 |
20 Feb 2024 | 952.50 | -31.00 | -3.15% | 970.50 | 977.50 | 952.50 | 174,850 |
19 Feb 2024 | 983.50 | 0.00 | 0.00% | 974.00 | 994.50 | 963.00 | 117,416 |
16 Feb 2024 | 983.50 | 31.50 | 3.31% | 980.00 | 983.50 | 964.50 | 219,219 |
15 Feb 2024 | 952.00 | 6.00 | 0.63% | 948.50 | 960.00 | 948.00 | 212,510 |
14 Feb 2024 | 946.00 | -12.50 | -1.30% | 968.00 | 969.50 | 946.00 | 228,581 |
13 Feb 2024 | 958.50 | -3.50 | -0.36% | 956.00 | 967.50 | 950.00 | 250,782 |
12 Feb 2024 | 962.00 | -1.00 | -0.10% | 963.00 | 972.50 | 956.50 | 114,110 |
09 Feb 2024 | 963.00 | -17.00 | -1.73% | 979.00 | 986.50 | 963.00 | 256,385 |
08 Feb 2024 | 980.00 | 3.00 | 0.31% | 992.00 | 992.00 | 969.50 | 156,562 |
07 Feb 2024 | 977.00 | 7.00 | 0.72% | 983.50 | 994.50 | 961.00 | 269,078 |
06 Feb 2024 | 970.00 | 47.00 | 5.09% | 931.50 | 973.00 | 926.00 | 199,236 |
05 Feb 2024 | 923.00 | -11.00 | -1.18% | 924.00 | 951.00 | 923.00 | 196,026 |
02 Feb 2024 | 934.00 | -2.50 | -0.27% | 966.00 | 966.00 | 930.00 | 128,345 |
01 Feb 2024 | 936.50 | -9.50 | -1.00% | 946.00 | 956.50 | 935.00 | 211,832 |
31 Ene 2024 | 946.00 | -18.50 | -1.92% | 979.00 | 979.00 | 946.00 | 517,647 |
30 Ene 2024 | 964.50 | -17.50 | -1.78% | 1,001.00 | 1,001.00 | 960.00 | 207,303 |
29 Ene 2024 | 982.00 | 18.00 | 1.87% | 970.00 | 998.00 | 956.50 | 1,788,979 |
26 Ene 2024 | 964.00 | 4.50 | 0.47% | 975.00 | 975.00 | 956.50 | 105,066 |
25 Ene 2024 | 959.50 | -0.50 | -0.05% | 959.00 | 973.00 | 958.00 | 179,936 |
24 Ene 2024 | 960.00 | 25.00 | 2.67% | 975.00 | 975.00 | 942.00 | 145,649 |
23 Ene 2024 | 935.00 | 8.50 | 0.92% | 928.00 | 936.50 | 922.50 | 331,875 |
22 Ene 2024 | 926.50 | 1.50 | 0.16% | 937.00 | 938.50 | 921.00 | 166,132 |
19 Ene 2024 | 925.00 | -8.00 | -0.86% | 939.50 | 948.00 | 925.00 | 290,971 |
18 Ene 2024 | 933.00 | -7.00 | -0.74% | 925.00 | 937.00 | 917.00 | 333,432 |
17 Ene 2024 | 940.00 | -33.50 | -3.44% | 954.50 | 956.50 | 926.00 | 287,090 |
16 Ene 2024 | 973.50 | 17.50 | 1.83% | 999.00 | 999.00 | 950.00 | 244,219 |
15 Ene 2024 | 956.00 | -6.50 | -0.68% | 969.00 | 969.00 | 948.00 | 186,003 |
12 Ene 2024 | 962.50 | 3.50 | 0.36% | 966.00 | 988.50 | 962.50 | 198,496 |
11 Ene 2024 | 959.00 | 5.50 | 0.58% | 991.00 | 991.00 | 957.50 | 1,841,162 |
10 Ene 2024 | 953.50 | -20.00 | -2.05% | 969.50 | 971.50 | 951.00 | 153,322 |
09 Ene 2024 | 973.50 | 1.50 | 0.15% | 980.00 | 983.50 | 968.50 | 260,248 |
08 Ene 2024 | 972.00 | -28.00 | -2.80% | 1,001.00 | 1,001.00 | 969.00 | 328,975 |
05 Ene 2024 | 1,000.00 | -12.00 | -1.19% | 1,050.00 | 1,050.00 | 982.50 | 152,992 |
04 Ene 2024 | 1,012.00 | -11.00 | -1.08% | 1,019.00 | 1,033.00 | 1,010.00 | 194,886 |
03 Ene 2024 | 1,023.00 | -9.00 | -0.87% | 1,032.00 | 1,035.00 | 1,007.00 | 246,413 |
02 Ene 2024 | 1,032.00 | -12.00 | -1.15% | 1,050.00 | 1,060.00 | 1,032.00 | 274,332 |
29 Dic 2023 | 1,044.00 | 22.00 | 2.15% | 1,027.00 | 1,044.00 | 1,012.00 | 218,041 |