Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ENFN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 9.38 | -0.29 | -3.00% | 9.65 | 9.72 | 9.37 | 379,990 |
| 17 May 2024 | 9.67 | 0.03 | 0.31% | 9.69 | 9.70 | 9.53 | 301,288 |
| 16 May 2024 | 9.64 | 0.21 | 2.23% | 9.42 | 9.66 | 9.40 | 300,395 |
| 15 May 2024 | 9.43 | 0.17 | 1.84% | 9.31 | 9.50 | 9.255 | 209,651 |
| 14 May 2024 | 9.26 | 0.11 | 1.20% | 9.25 | 9.30 | 9.01 | 816,856 |
| 13 May 2024 | 9.15 | 0.10 | 1.10% | 9.13 | 9.21 | 9.02 | 261,529 |
| 10 May 2024 | 9.05 | -0.21 | -2.27% | 9.36 | 9.42 | 8.95 | 504,031 |
| 09 May 2024 | 9.26 | -0.51 | -5.22% | 9.76 | 9.76 | 8.87 | 589,326 |
| 08 May 2024 | 9.77 | 0.04 | 0.41% | 9.69 | 9.80 | 9.60 | 280,145 |
| 07 May 2024 | 9.73 | -0.05 | -0.51% | 9.81 | 9.87 | 9.575 | 259,873 |
| 06 May 2024 | 9.78 | 0.21 | 2.19% | 9.61 | 9.84 | 9.60 | 421,891 |
| 03 May 2024 | 9.57 | 0.05 | 0.53% | 9.67 | 9.67 | 9.465 | 255,937 |
| 02 May 2024 | 9.52 | 0.01 | 0.11% | 9.58 | 9.59 | 9.48 | 237,455 |
| 01 May 2024 | 9.51 | 0.20 | 2.15% | 9.39 | 9.68 | 9.35 | 261,604 |
| 30 Abr 2024 | 9.31 | -0.19 | -2.00% | 9.42 | 9.425 | 9.31 | 317,529 |
| 29 Abr 2024 | 9.50 | 0.08 | 0.85% | 9.50 | 9.64 | 9.47 | 254,941 |
| 26 Abr 2024 | 9.42 | 0.00 | 0.00% | 9.44 | 9.54 | 9.33 | 219,291 |
| 25 Abr 2024 | 9.42 | 0.12 | 1.29% | 9.14 | 9.42 | 9.12 | 326,578 |
| 24 Abr 2024 | 9.30 | -0.05 | -0.53% | 9.35 | 9.375 | 9.23 | 256,905 |
| 23 Abr 2024 | 9.35 | 0.12 | 1.30% | 9.27 | 9.45 | 9.23 | 552,040 |
| 22 Abr 2024 | 9.23 | -0.01 | -0.11% | 9.27 | 9.365 | 9.215 | 239,902 |
| 19 Abr 2024 | 9.24 | 0.13 | 1.43% | 9.07 | 9.24 | 9.07 | 212,938 |
| 18 Abr 2024 | 9.11 | -0.19 | -2.04% | 9.33 | 9.33 | 9.01 | 253,228 |
| 17 Abr 2024 | 9.30 | 0.03 | 0.32% | 9.37 | 9.47 | 9.30 | 226,346 |
| 16 Abr 2024 | 9.27 | 0.11 | 1.20% | 9.05 | 9.31 | 9.04 | 355,507 |
| 15 Abr 2024 | 9.16 | -0.41 | -4.28% | 9.56 | 9.56 | 9.04 | 367,145 |
| 12 Abr 2024 | 9.57 | 0.04 | 0.42% | 9.44 | 9.58 | 9.32 | 269,388 |
| 11 Abr 2024 | 9.53 | -0.03 | -0.31% | 9.59 | 9.655 | 9.49 | 207,825 |
| 10 Abr 2024 | 9.56 | -0.10 | -1.04% | 9.48 | 9.59 | 9.39 | 336,426 |
| 09 Abr 2024 | 9.66 | 0.06 | 0.63% | 9.67 | 9.76 | 9.64 | 304,465 |
| 08 Abr 2024 | 9.60 | 0.20 | 2.13% | 9.44 | 9.66 | 9.44 | 293,088 |
| 05 Abr 2024 | 9.40 | 0.20 | 2.17% | 9.25 | 9.435 | 9.249 | 323,301 |
| 04 Abr 2024 | 9.20 | -0.12 | -1.29% | 9.44 | 9.56 | 9.20 | 360,194 |
| 03 Abr 2024 | 9.32 | 0.12 | 1.30% | 9.15 | 9.33 | 9.12 | 279,586 |
| 02 Abr 2024 | 9.20 | -0.04 | -0.43% | 9.09 | 9.22 | 9.02 | 204,028 |
| 01 Abr 2024 | 9.24 | -0.01 | -0.11% | 9.32 | 9.32 | 9.04 | 263,971 |
| 28 Mar 2024 | 9.25 | 0.02 | 0.22% | 9.24 | 9.35 | 9.19 | 336,283 |
| 27 Mar 2024 | 9.23 | 0.13 | 1.43% | 9.18 | 9.26 | 9.10 | 231,570 |
| 26 Mar 2024 | 9.10 | -0.05 | -0.55% | 9.20 | 9.2691 | 9.01 | 320,742 |
| 25 Mar 2024 | 9.15 | -0.08 | -0.87% | 9.21 | 9.315 | 9.11 | 543,709 |
| 22 Mar 2024 | 9.23 | -0.05 | -0.54% | 9.28 | 9.37 | 9.12 | 288,242 |
| 21 Mar 2024 | 9.28 | 0.09 | 0.98% | 9.23 | 9.4299 | 9.17 | 623,253 |
| 20 Mar 2024 | 9.19 | 0.01 | 0.11% | 9.33 | 9.33 | 8.915 | 571,304 |
| 19 Mar 2024 | 9.18 | 0.09 | 0.99% | 9.10 | 9.25 | 8.94 | 556,957 |
| 18 Mar 2024 | 9.09 | -0.21 | -2.26% | 9.34 | 9.37 | 9.04 | 563,135 |
| 15 Mar 2024 | 9.30 | 0.04 | 0.43% | 9.16 | 9.41 | 9.16 | 889,957 |
| 14 Mar 2024 | 9.26 | -0.06 | -0.64% | 8.92 | 9.28 | 8.58 | 1,083,489 |
| 13 Mar 2024 | 9.32 | -0.04 | -0.43% | 9.29 | 9.64 | 9.10 | 1,740,742 |
| 12 Mar 2024 | 9.36 | 0.84 | 9.86% | 8.55 | 9.40 | 8.12 | 970,243 |
| 11 Mar 2024 | 8.52 | 0.22 | 2.65% | 8.29 | 8.57 | 8.26 | 790,047 |
| 08 Mar 2024 | 8.30 | -0.03 | -0.36% | 8.41 | 8.57 | 8.30 | 489,397 |
| 07 Mar 2024 | 8.33 | 0.16 | 1.96% | 8.22 | 8.37 | 8.22 | 396,629 |
| 06 Mar 2024 | 8.17 | -0.18 | -2.16% | 8.45 | 8.47 | 8.13 | 541,662 |
| 05 Mar 2024 | 8.35 | -0.25 | -2.91% | 8.48 | 8.585 | 8.30 | 583,634 |
| 04 Mar 2024 | 8.60 | -0.07 | -0.81% | 8.70 | 8.79 | 8.55 | 482,998 |
| 01 Mar 2024 | 8.67 | 0.00 | 0.00% | 8.63 | 8.69 | 8.38 | 427,468 |
| 29 Feb 2024 | 8.67 | -0.06 | -0.69% | 8.81 | 8.905 | 8.655 | 676,312 |
| 28 Feb 2024 | 8.73 | -0.60 | -6.43% | 8.52 | 8.80 | 7.89 | 618,668 |
| 27 Feb 2024 | 9.33 | -0.12 | -1.27% | 9.50 | 9.58 | 9.24 | 247,137 |
| 26 Feb 2024 | 9.45 | -0.12 | -1.25% | 9.51 | 9.68 | 9.38 | 308,216 |
| 23 Feb 2024 | 9.57 | 0.22 | 2.35% | 9.34 | 9.71 | 9.32 | 373,553 |
| 22 Feb 2024 | 9.35 | 0.15 | 1.63% | 9.28 | 9.48 | 9.13 | 341,160 |
| 21 Feb 2024 | 9.20 | -0.09 | -0.97% | 9.17 | 9.28 | 8.98 | 377,418 |
