Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ERNZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 25.41 | -0.04 | -0.16% | 25.44 | 25.44 | 25.35 | 4,713 |
| 18 Jul 2024 | 25.45 | -0.22 | -0.85% | 25.70 | 25.752 | 25.39 | 11,976 |
| 17 Jul 2024 | 25.6685 | -0.03 | -0.12% | 25.72 | 25.7772 | 25.64 | 48,660 |
| 16 Jul 2024 | 25.70 | 0.31 | 1.22% | 25.37 | 25.71 | 25.37 | 42,029 |
| 15 Jul 2024 | 25.3895 | 0.01 | 0.06% | 25.44 | 25.5091 | 25.33 | 20,565 |
| 12 Jul 2024 | 25.375 | 0.01 | 0.04% | 25.38 | 25.56 | 25.35 | 18,533 |
| 11 Jul 2024 | 25.3649 | 0.31 | 1.24% | 25.34 | 25.38 | 25.12 | 14,221 |
| 10 Jul 2024 | 25.055 | 0.24 | 0.97% | 24.9251 | 25.055 | 24.925 | 61,685 |
| 09 Jul 2024 | 24.815 | -0.04 | -0.18% | 24.96 | 25.00 | 24.7601 | 8,700 |
| 08 Jul 2024 | 24.8594 | -0.03 | -0.13% | 24.95 | 24.97 | 24.82 | 49,355 |
| 05 Jul 2024 | 24.8928 | -0.08 | -0.31% | 25.06 | 25.06 | 24.885 | 10,453 |
| 03 Jul 2024 | 24.9706 | 0.07 | 0.28% | 25.00 | 25.07 | 24.96 | 3,045 |
| 02 Jul 2024 | 24.9016 | 0.14 | 0.55% | 24.90 | 24.92 | 24.77 | 34,613 |
| 01 Jul 2024 | 24.7644 | -0.10 | -0.39% | 25.00 | 25.13 | 24.7203 | 11,572 |
| 28 Jun 2024 | 24.862 | 0.03 | 0.12% | 24.84 | 24.96 | 24.83 | 1,592 |
| 27 Jun 2024 | 24.8328 | -0.16 | -0.63% | 24.86 | 24.88 | 24.74 | 84,047 |
| 26 Jun 2024 | 24.99 | 0.01 | 0.02% | 24.99 | 25.02 | 24.958 | 2,001 |
| 25 Jun 2024 | 24.9848 | -0.11 | -0.45% | 25.13 | 25.14 | 24.9411 | 5,890 |
| 24 Jun 2024 | 25.0978 | 0.18 | 0.71% | 25.03 | 25.12 | 25.01 | 2,440 |
| 21 Jun 2024 | 24.9213 | 0.01 | 0.03% | 24.97 | 24.97 | 24.9213 | 586 |
| 20 Jun 2024 | 24.915 | 0.13 | 0.50% | 24.73 | 24.96 | 24.73 | 2,519 |
| 18 Jun 2024 | 24.7899 | 0.10 | 0.39% | 24.7309 | 24.7899 | 24.73 | 1,608 |
| 17 Jun 2024 | 24.6931 | 0.09 | 0.38% | 24.55 | 24.70 | 24.55 | 3,546 |
| 14 Jun 2024 | 24.60 | -0.22 | -0.89% | 24.86 | 24.86 | 24.58 | 28,863 |
| 13 Jun 2024 | 24.8198 | -0.23 | -0.92% | 24.78 | 24.82 | 24.78 | 4,698 |
| 12 Jun 2024 | 25.05 | 0.18 | 0.71% | 25.09 | 25.11 | 25.05 | 13,257 |
| 11 Jun 2024 | 24.8738 | -0.20 | -0.78% | 24.87 | 24.89 | 24.805 | 13,254 |
| 10 Jun 2024 | 25.07 | 0.00 | 0.00% | 24.99 | 25.08 | 24.99 | 594 |
| 07 Jun 2024 | 25.0694 | -0.16 | -0.64% | 25.02 | 25.18 | 25.02 | 7,197 |
| 06 Jun 2024 | 25.23 | -0.15 | -0.59% | 25.34 | 25.34 | 25.22 | 28,300 |
| 05 Jun 2024 | 25.38 | 0.17 | 0.66% | 25.37 | 25.38 | 25.1861 | 302,103 |
| 04 Jun 2024 | 25.2127 | -0.21 | -0.82% | 25.42 | 25.42 | 25.19 | 204,367 |
| 03 Jun 2024 | 25.42 | 0.06 | 0.23% | 25.49 | 25.51 | 25.32 | 289,135 |
| 31 May 2024 | 25.3618 | 0.19 | 0.77% | 25.31 | 25.38 | 25.22 | 45,511 |
| 30 May 2024 | 25.1676 | 0.12 | 0.47% | 25.11 | 25.21 | 25.06 | 288,327 |
| 29 May 2024 | 25.0511 | -0.22 | -0.89% | 25.105 | 25.16 | 25.0308 | 311,632 |
| 28 May 2024 | 25.2753 | -0.09 | -0.37% | 25.46 | 25.49 | 25.2405 | 216,449 |
| 24 May 2024 | 25.3682 | 0.21 | 0.85% | 25.28 | 25.39 | 25.28 | 309,564 |
| 23 May 2024 | 25.1554 | -0.28 | -1.10% | 25.49 | 25.49 | 25.13 | 323,691 |
| 22 May 2024 | 25.4357 | -0.19 | -0.75% | 25.65 | 25.65 | 25.39 | 352,340 |
| 21 May 2024 | 25.6269 | 0.05 | 0.18% | 25.62 | 25.63 | 25.5728 | 275,753 |
| 20 May 2024 | 25.5804 | 0.06 | 0.25% | 25.59 | 25.67 | 25.555 | 360,895 |
| 17 May 2024 | 25.5172 | 0.00 | 0.01% | 25.494 | 25.54 | 25.465 | 358,108 |
| 16 May 2024 | 25.5142 | 0.01 | 0.02% | 25.5543 | 25.5543 | 25.485 | 340,225 |
| 15 May 2024 | 25.5084 | -0.03 | -0.12% | 25.76 | 25.76 | 25.48 | 419,642 |
| 14 May 2024 | 25.54 | 0.23 | 0.93% | 25.49 | 25.56 | 25.42 | 460,747 |
| 13 May 2024 | 25.305 | 0.08 | 0.32% | 25.37 | 25.41 | 25.2831 | 396,168 |
| 10 May 2024 | 25.225 | -0.01 | -0.05% | 25.42 | 25.42 | 25.1933 | 381,786 |
| 09 May 2024 | 25.2373 | 0.20 | 0.81% | 25.20 | 25.24 | 25.065 | 378,870 |
| 08 May 2024 | 25.035 | 0.17 | 0.70% | 25.01 | 25.05 | 24.8829 | 440,632 |
| 07 May 2024 | 24.8613 | 0.03 | 0.12% | 24.925 | 24.98 | 24.8613 | 400,646 |
| 06 May 2024 | 24.8304 | 0.11 | 0.46% | 24.819 | 24.87 | 24.7901 | 352,382 |
| 03 May 2024 | 24.7177 | 0.11 | 0.46% | 24.8099 | 24.8099 | 24.6799 | 325,638 |
| 02 May 2024 | 24.6039 | 0.14 | 0.59% | 24.50 | 24.65 | 24.49 | 250,749 |
