Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ENSG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 118.50 | -0.63 | -0.53% | 119.09 | 119.09 | 117.925 | 178,685 |
| 22 May 2024 | 119.13 | -0.26 | -0.22% | 119.26 | 119.69 | 118.56 | 211,131 |
| 21 May 2024 | 119.39 | -0.17 | -0.14% | 119.44 | 119.88 | 118.99 | 197,596 |
| 20 May 2024 | 119.56 | -0.23 | -0.19% | 119.79 | 120.1166 | 119.00 | 171,735 |
| 17 May 2024 | 119.79 | 0.60 | 0.50% | 119.48 | 119.85 | 118.51 | 133,304 |
| 16 May 2024 | 119.19 | -0.09 | -0.08% | 119.34 | 119.76 | 118.23 | 184,738 |
| 15 May 2024 | 119.28 | 1.14 | 0.96% | 118.26 | 119.67 | 118.255 | 198,339 |
| 14 May 2024 | 118.14 | 0.40 | 0.34% | 118.37 | 118.99 | 116.95 | 168,853 |
| 13 May 2024 | 117.74 | -0.60 | -0.51% | 118.90 | 119.43 | 117.56 | 200,474 |
| 10 May 2024 | 118.34 | 0.64 | 0.54% | 117.79 | 119.12 | 116.82 | 195,838 |
| 09 May 2024 | 117.70 | 1.61 | 1.39% | 116.25 | 118.16 | 115.7916 | 218,825 |
| 08 May 2024 | 116.09 | -1.86 | -1.58% | 117.52 | 118.032 | 115.86 | 274,955 |
| 07 May 2024 | 117.95 | 1.90 | 1.64% | 116.47 | 119.57 | 116.47 | 298,475 |
| 06 May 2024 | 116.05 | -0.84 | -0.72% | 117.40 | 118.16 | 115.38 | 368,070 |
| 03 May 2024 | 116.89 | 0.34 | 0.29% | 117.53 | 117.64 | 114.875 | 539,828 |
| 02 May 2024 | 116.55 | -2.90 | -2.43% | 118.48 | 118.48 | 113.2736 | 453,525 |
| 01 May 2024 | 119.45 | 1.09 | 0.92% | 117.77 | 120.99 | 116.91 | 431,629 |
| 30 Abr 2024 | 118.36 | -0.33 | -0.28% | 118.39 | 118.82 | 116.845 | 395,495 |
| 29 Abr 2024 | 118.69 | 1.44 | 1.23% | 117.94 | 119.05 | 117.30 | 223,988 |
| 26 Abr 2024 | 117.25 | -0.04 | -0.03% | 116.47 | 119.0632 | 115.71 | 159,379 |
| 25 Abr 2024 | 117.29 | -1.35 | -1.14% | 116.925 | 118.31 | 116.48 | 226,966 |
| 24 Abr 2024 | 118.64 | 0.02 | 0.02% | 118.50 | 119.46 | 117.97 | 257,364 |
| 23 Abr 2024 | 118.62 | 1.39 | 1.19% | 117.26 | 119.3193 | 116.2585 | 325,734 |
| 22 Abr 2024 | 117.23 | -1.03 | -0.87% | 118.66 | 119.62 | 116.16 | 350,560 |
| 19 Abr 2024 | 118.26 | 1.78 | 1.53% | 116.46 | 118.74 | 116.46 | 266,665 |
| 18 Abr 2024 | 116.48 | -1.34 | -1.14% | 117.82 | 118.12 | 115.68 | 265,278 |
| 17 Abr 2024 | 117.82 | 0.15 | 0.13% | 118.11 | 119.3599 | 117.78 | 207,192 |
| 16 Abr 2024 | 117.67 | -1.02 | -0.86% | 116.41 | 118.305 | 116.31 | 254,698 |
| 15 Abr 2024 | 118.69 | -0.59 | -0.49% | 118.96 | 119.54 | 117.84 | 199,871 |
| 12 Abr 2024 | 119.28 | -0.93 | -0.77% | 120.14 | 120.77 | 118.51 | 219,862 |
| 11 Abr 2024 | 120.21 | 2.80 | 2.38% | 117.74 | 120.62 | 115.88 | 373,230 |
| 10 Abr 2024 | 117.41 | -2.34 | -1.95% | 117.86 | 119.425 | 116.32 | 460,249 |
| 09 Abr 2024 | 119.75 | 0.71 | 0.60% | 119.52 | 119.78 | 117.84 | 261,168 |
| 08 Abr 2024 | 119.04 | -0.68 | -0.57% | 120.16 | 120.16 | 118.61 | 284,617 |
| 05 Abr 2024 | 119.72 | 0.94 | 0.79% | 118.80 | 120.50 | 118.44 | 239,765 |
| 04 Abr 2024 | 118.78 | -2.56 | -2.11% | 122.51 | 122.88 | 118.45 | 246,479 |
| 03 Abr 2024 | 121.34 | 0.40 | 0.33% | 120.18 | 121.635 | 119.8789 | 261,171 |
| 02 Abr 2024 | 120.94 | -2.93 | -2.37% | 121.5401 | 121.995 | 119.97 | 302,135 |
| 01 Abr 2024 | 123.87 | -0.55 | -0.44% | 124.07 | 124.69 | 122.90 | 244,858 |
| 28 Mar 2024 | 124.42 | -1.20 | -0.96% | 125.67 | 126.77 | 123.98 | 418,906 |
| 27 Mar 2024 | 125.62 | 2.29 | 1.86% | 124.62 | 126.29 | 124.29 | 260,801 |
| 26 Mar 2024 | 123.33 | 0.22 | 0.18% | 123.16 | 124.07 | 122.315 | 283,664 |
| 25 Mar 2024 | 123.11 | -0.69 | -0.56% | 124.23 | 125.11 | 123.01 | 177,734 |
| 22 Mar 2024 | 123.80 | 0.06 | 0.05% | 124.68 | 124.68 | 123.23 | 124,686 |
| 21 Mar 2024 | 123.74 | 0.32 | 0.26% | 123.87 | 124.35 | 123.195 | 222,828 |
| 20 Mar 2024 | 123.42 | -0.30 | -0.24% | 123.80 | 124.12 | 122.6735 | 156,717 |
| 19 Mar 2024 | 123.72 | 1.53 | 1.25% | 122.88 | 124.57 | 122.69 | 216,218 |
| 18 Mar 2024 | 122.19 | -0.50 | -0.41% | 122.27 | 123.64 | 122.19 | 203,415 |
| 15 Mar 2024 | 122.69 | 0.71 | 0.58% | 121.865 | 123.02 | 121.24 | 622,152 |
| 14 Mar 2024 | 121.98 | -1.42 | -1.15% | 123.12 | 123.12 | 121.17 | 246,578 |
| 13 Mar 2024 | 123.40 | -1.23 | -0.99% | 124.43 | 124.97 | 122.80 | 209,565 |
| 12 Mar 2024 | 124.63 | -0.12 | -0.10% | 124.36 | 125.34 | 123.72 | 146,864 |
| 11 Mar 2024 | 124.75 | 1.05 | 0.85% | 123.64 | 125.075 | 122.44 | 287,377 |
| 08 Mar 2024 | 123.70 | -0.61 | -0.49% | 124.85 | 125.835 | 123.66 | 185,691 |
| 07 Mar 2024 | 124.31 | -1.28 | -1.02% | 126.57 | 127.15 | 124.20 | 230,870 |
| 06 Mar 2024 | 125.59 | -0.06 | -0.05% | 126.33 | 126.33 | 124.335 | 191,348 |
| 05 Mar 2024 | 125.65 | -0.34 | -0.27% | 126.18 | 127.575 | 125.275 | 273,083 |
| 04 Mar 2024 | 125.99 | 4.09 | 3.36% | 122.23 | 126.63 | 122.23 | 306,590 |
| 01 Mar 2024 | 121.90 | -3.02 | -2.42% | 124.92 | 125.10 | 120.88 | 326,009 |
| 29 Feb 2024 | 124.92 | 0.40 | 0.32% | 125.64 | 125.64 | 124.122 | 299,089 |
| 28 Feb 2024 | 124.52 | 0.59 | 0.48% | 123.12 | 124.61 | 122.92 | 210,672 |
| 27 Feb 2024 | 123.93 | -0.27 | -0.22% | 124.50 | 124.70 | 123.895 | 163,991 |
| 26 Feb 2024 | 124.20 | -0.05 | -0.04% | 123.94 | 125.12 | 123.395 | 175,179 |
