Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ENIC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 3.03 | 0.10 | 3.41% | 2.96 | 3.04 | 2.95 | 238,861 |
| 23 May 2024 | 2.93 | 0.05 | 1.74% | 2.92 | 2.96 | 2.89 | 311,691 |
| 22 May 2024 | 2.88 | -0.29 | -9.15% | 2.96 | 2.98 | 2.87 | 487,493 |
| 21 May 2024 | 3.17 | 0.02 | 0.63% | 3.13 | 3.175 | 3.13 | 262,844 |
| 20 May 2024 | 3.15 | 0.02 | 0.64% | 3.13 | 3.21 | 3.13 | 313,710 |
| 17 May 2024 | 3.13 | -0.03 | -0.95% | 3.15 | 3.20 | 3.11 | 303,993 |
| 16 May 2024 | 3.16 | -0.06 | -1.86% | 3.19 | 3.24 | 3.15 | 265,679 |
| 15 May 2024 | 3.22 | 0.07 | 2.22% | 3.18 | 3.24 | 3.14 | 423,728 |
| 14 May 2024 | 3.15 | 0.06 | 1.94% | 3.09 | 3.18 | 3.07 | 368,611 |
| 13 May 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.13 | 3.06 | 576,386 |
| 10 May 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.125 | 3.06 | 716,445 |
| 09 May 2024 | 3.09 | 0.04 | 1.31% | 3.04 | 3.12 | 3.04 | 998,000 |
| 08 May 2024 | 3.05 | 0.09 | 3.04% | 2.99 | 3.05 | 2.97 | 244,222 |
| 07 May 2024 | 2.96 | 0.01 | 0.34% | 2.97 | 3.00 | 2.95 | 288,489 |
| 06 May 2024 | 2.95 | 0.03 | 1.03% | 2.92 | 3.0003 | 2.92 | 307,504 |
| 03 May 2024 | 2.92 | -0.02 | -0.68% | 2.96 | 2.97 | 2.91 | 448,141 |
| 02 May 2024 | 2.94 | -0.03 | -1.01% | 2.99 | 3.01 | 2.93 | 214,131 |
| 01 May 2024 | 2.97 | 0.02 | 0.68% | 2.96 | 3.00 | 2.93 | 148,497 |
| 30 Abr 2024 | 2.95 | -0.13 | -4.22% | 3.00 | 3.06 | 2.95 | 354,498 |
| 29 Abr 2024 | 3.08 | 0.11 | 3.70% | 2.97 | 3.0975 | 2.97 | 834,480 |
| 26 Abr 2024 | 2.97 | -0.04 | -1.33% | 3.02 | 3.02 | 2.96 | 259,032 |
| 25 Abr 2024 | 3.01 | 0.00 | 0.00% | 2.97 | 3.015 | 2.97 | 208,699 |
| 24 Abr 2024 | 3.01 | -0.01 | -0.33% | 3.03 | 3.03 | 2.98 | 331,891 |
| 23 Abr 2024 | 3.02 | -0.01 | -0.33% | 3.03 | 3.06 | 3.01 | 233,374 |
| 22 Abr 2024 | 3.03 | 0.11 | 3.77% | 2.92 | 3.03 | 2.92 | 420,987 |
| 19 Abr 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.96 | 2.905 | 172,960 |
| 18 Abr 2024 | 2.92 | 0.02 | 0.69% | 2.92 | 2.99 | 2.87 | 169,816 |
| 17 Abr 2024 | 2.90 | 0.08 | 2.84% | 2.83 | 2.93 | 2.83 | 300,320 |
| 16 Abr 2024 | 2.82 | -0.09 | -3.09% | 2.89 | 2.93 | 2.82 | 310,312 |
| 15 Abr 2024 | 2.91 | -0.04 | -1.36% | 2.96 | 3.02 | 2.90 | 271,749 |
| 12 Abr 2024 | 2.95 | -0.11 | -3.59% | 3.03 | 3.08 | 2.95 | 475,890 |
| 11 Abr 2024 | 3.06 | 0.02 | 0.66% | 3.04 | 3.10 | 3.02 | 178,199 |
| 10 Abr 2024 | 3.04 | -0.11 | -3.49% | 3.12 | 3.14 | 3.04 | 285,208 |
| 09 Abr 2024 | 3.15 | 0.05 | 1.61% | 3.11 | 3.17 | 3.11 | 315,660 |
| 08 Abr 2024 | 3.10 | 0.01 | 0.32% | 3.10 | 3.175 | 3.08 | 422,963 |
| 05 Abr 2024 | 3.09 | 0.01 | 0.32% | 3.11 | 3.13 | 3.08 | 164,963 |
| 04 Abr 2024 | 3.08 | 0.07 | 2.33% | 3.06 | 3.13 | 3.05 | 337,805 |
| 03 Abr 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.06 | 3.00 | 314,005 |
| 02 Abr 2024 | 3.01 | 0.04 | 1.35% | 2.97 | 3.02 | 2.97 | 376,862 |
| 01 Abr 2024 | 2.97 | -0.08 | -2.62% | 3.05 | 3.05 | 2.96 | 439,234 |
| 28 Mar 2024 | 3.05 | 0.04 | 1.33% | 3.01 | 3.06 | 3.005 | 488,167 |
| 27 Mar 2024 | 3.01 | 0.07 | 2.38% | 2.94 | 3.01 | 2.925 | 461,317 |
| 26 Mar 2024 | 2.94 | 0.00 | 0.00% | 2.97 | 2.97 | 2.91 | 338,829 |
| 25 Mar 2024 | 2.94 | 0.01 | 0.34% | 2.93 | 2.985 | 2.925 | 424,832 |
| 22 Mar 2024 | 2.93 | -0.04 | -1.35% | 2.96 | 2.96 | 2.89 | 531,309 |
| 21 Mar 2024 | 2.97 | 0.03 | 1.02% | 2.94 | 2.97 | 2.92 | 364,475 |
| 20 Mar 2024 | 2.94 | 0.05 | 1.73% | 2.89 | 2.95 | 2.85 | 393,202 |
| 19 Mar 2024 | 2.89 | -0.07 | -2.36% | 2.95 | 2.95 | 2.88 | 360,574 |
| 18 Mar 2024 | 2.96 | -0.16 | -5.13% | 3.08 | 3.16 | 2.95 | 511,639 |
| 15 Mar 2024 | 3.12 | 0.14 | 4.70% | 2.99 | 3.15 | 2.98 | 2,239,649 |
| 14 Mar 2024 | 2.98 | 0.01 | 0.34% | 2.97 | 3.02 | 2.97 | 599,792 |
| 13 Mar 2024 | 2.97 | -0.04 | -1.33% | 3.03 | 3.03 | 2.96 | 291,571 |
| 12 Mar 2024 | 3.01 | 0.08 | 2.73% | 2.93 | 3.02 | 2.93 | 384,038 |
| 11 Mar 2024 | 2.93 | 0.01 | 0.34% | 2.95 | 3.01 | 2.91 | 523,314 |
| 08 Mar 2024 | 2.92 | 0.06 | 2.10% | 2.88 | 2.945 | 2.88 | 359,682 |
| 07 Mar 2024 | 2.86 | -0.03 | -1.04% | 2.89 | 2.915 | 2.86 | 460,261 |
| 06 Mar 2024 | 2.89 | 0.06 | 2.12% | 2.88 | 2.8992 | 2.855 | 540,742 |
| 05 Mar 2024 | 2.83 | -0.06 | -2.08% | 2.88 | 2.91 | 2.82 | 432,306 |
| 04 Mar 2024 | 2.89 | 0.00 | 0.00% | 2.90 | 2.9457 | 2.87 | 598,632 |
| 01 Mar 2024 | 2.89 | -0.11 | -3.67% | 3.02 | 3.02 | 2.875 | 762,740 |
| 29 Feb 2024 | 3.00 | 0.06 | 2.04% | 2.99 | 3.08 | 2.97 | 746,439 |
| 28 Feb 2024 | 2.94 | 0.03 | 1.03% | 2.91 | 2.94 | 2.87 | 370,355 |
| 27 Feb 2024 | 2.91 | 0.04 | 1.39% | 2.91 | 2.94 | 2.87 | 387,415 |
