Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ENLC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 13.31 | 0.15 | 1.14% | 13.15 | 13.555 | 13.04 | 2,468,649 |
| 07 May 2024 | 13.16 | 0.32 | 2.49% | 12.89 | 13.245 | 12.87 | 1,429,041 |
| 06 May 2024 | 12.84 | 0.04 | 0.31% | 12.83 | 12.93 | 12.73 | 1,934,533 |
| 03 May 2024 | 12.80 | -0.08 | -0.62% | 12.93 | 12.96 | 12.77 | 1,187,626 |
| 02 May 2024 | 12.88 | 0.01 | 0.08% | 13.01 | 13.08 | 12.80 | 1,845,082 |
| 01 May 2024 | 12.87 | -0.85 | -6.20% | 12.88 | 13.26 | 12.35 | 6,903,934 |
| 30 Abr 2024 | 13.72 | -0.38 | -2.70% | 14.07 | 14.10 | 13.69 | 2,757,904 |
| 29 Abr 2024 | 14.10 | 0.21 | 1.51% | 13.94 | 14.14 | 13.83 | 1,552,250 |
| 26 Abr 2024 | 13.89 | 0.11 | 0.80% | 13.71 | 13.91 | 13.63 | 892,458 |
| 25 Abr 2024 | 13.78 | 0.00 | 0.00% | 13.54 | 13.825 | 13.53 | 1,015,025 |
| 24 Abr 2024 | 13.78 | 0.17 | 1.25% | 13.61 | 13.825 | 13.52 | 1,915,051 |
| 23 Abr 2024 | 13.61 | -0.04 | -0.29% | 13.57 | 13.79 | 13.555 | 1,167,065 |
| 22 Abr 2024 | 13.65 | 0.06 | 0.44% | 13.51 | 13.76 | 13.51 | 1,649,309 |
| 19 Abr 2024 | 13.59 | 0.11 | 0.82% | 13.34 | 13.73 | 13.22 | 1,695,521 |
| 18 Abr 2024 | 13.48 | 0.05 | 0.37% | 13.47 | 13.535 | 13.38 | 1,329,613 |
| 17 Abr 2024 | 13.43 | -0.02 | -0.15% | 13.51 | 13.68 | 13.415 | 1,451,591 |
| 16 Abr 2024 | 13.45 | 0.01 | 0.07% | 13.53 | 13.585 | 13.38 | 1,911,836 |
| 15 Abr 2024 | 13.44 | -0.12 | -0.88% | 13.66 | 13.705 | 13.42 | 1,779,625 |
| 12 Abr 2024 | 13.56 | -0.19 | -1.38% | 13.81 | 14.00 | 13.50 | 2,717,973 |
| 11 Abr 2024 | 13.75 | -0.05 | -0.36% | 13.84 | 13.875 | 13.62 | 1,808,183 |
| 10 Abr 2024 | 13.80 | 0.02 | 0.15% | 13.73 | 13.8789 | 13.665 | 1,885,107 |
| 09 Abr 2024 | 13.78 | -0.03 | -0.22% | 13.84 | 13.895 | 13.66 | 1,362,781 |
| 08 Abr 2024 | 13.81 | -0.06 | -0.43% | 13.87 | 13.96 | 13.79 | 2,382,365 |
| 05 Abr 2024 | 13.87 | -0.07 | -0.50% | 13.93 | 13.96 | 13.715 | 2,102,506 |
| 04 Abr 2024 | 13.94 | -0.01 | -0.07% | 13.91 | 14.175 | 13.88 | 1,672,703 |
| 03 Abr 2024 | 13.95 | 0.24 | 1.75% | 13.81 | 14.00 | 13.69 | 2,012,962 |
| 02 Abr 2024 | 13.71 | 0.05 | 0.37% | 13.69 | 13.78 | 13.60 | 2,349,019 |
| 01 Abr 2024 | 13.66 | 0.02 | 0.15% | 13.68 | 13.745 | 13.50 | 1,070,445 |
| 28 Mar 2024 | 13.64 | 0.29 | 2.17% | 13.45 | 13.66 | 13.3601 | 1,918,230 |
| 27 Mar 2024 | 13.35 | 0.02 | 0.15% | 13.36 | 13.43 | 13.21 | 1,693,922 |
| 26 Mar 2024 | 13.33 | 0.05 | 0.38% | 13.23 | 13.40 | 13.22 | 1,209,163 |
| 25 Mar 2024 | 13.28 | 0.07 | 0.53% | 13.23 | 13.42 | 13.22 | 1,500,413 |
| 22 Mar 2024 | 13.21 | 0.05 | 0.38% | 13.21 | 13.285 | 13.10 | 1,562,098 |
| 21 Mar 2024 | 13.16 | 0.14 | 1.08% | 13.02 | 13.235 | 12.98 | 1,371,946 |
| 20 Mar 2024 | 13.02 | 0.21 | 1.64% | 12.80 | 13.08 | 12.78 | 2,584,576 |
| 19 Mar 2024 | 12.81 | -0.11 | -0.85% | 12.95 | 13.05 | 12.795 | 2,294,753 |
| 18 Mar 2024 | 12.92 | -0.03 | -0.23% | 12.98 | 13.00 | 12.88 | 1,917,406 |
| 15 Mar 2024 | 12.95 | 0.25 | 1.97% | 12.66 | 13.035 | 12.66 | 4,137,373 |
| 14 Mar 2024 | 12.70 | -0.27 | -2.08% | 13.03 | 13.07 | 12.58 | 4,188,073 |
| 13 Mar 2024 | 12.97 | 0.03 | 0.23% | 13.00 | 13.265 | 12.85 | 1,437,211 |
| 12 Mar 2024 | 12.94 | 0.18 | 1.41% | 12.75 | 12.97 | 12.68 | 969,120 |
| 11 Mar 2024 | 12.76 | -0.04 | -0.31% | 12.80 | 12.85 | 12.665 | 1,182,425 |
| 08 Mar 2024 | 12.80 | 0.17 | 1.35% | 12.63 | 12.93 | 12.61 | 1,534,035 |
| 07 Mar 2024 | 12.63 | -0.05 | -0.39% | 12.68 | 12.76 | 12.61 | 2,152,556 |
| 06 Mar 2024 | 12.68 | 0.10 | 0.79% | 12.71 | 12.79 | 12.61 | 1,867,385 |
| 05 Mar 2024 | 12.58 | -0.03 | -0.24% | 12.59 | 12.74 | 12.52 | 1,583,587 |
| 04 Mar 2024 | 12.61 | -0.07 | -0.55% | 12.60 | 12.84 | 12.60 | 1,731,670 |
| 01 Mar 2024 | 12.68 | 0.35 | 2.84% | 12.43 | 12.72 | 12.40 | 2,251,879 |
| 29 Feb 2024 | 12.33 | 0.23 | 1.90% | 12.10 | 12.375 | 12.10 | 1,306,291 |
| 28 Feb 2024 | 12.10 | 0.09 | 0.75% | 12.02 | 12.16 | 11.945 | 2,599,249 |
| 27 Feb 2024 | 12.01 | -0.18 | -1.48% | 12.18 | 12.27 | 11.97 | 2,637,519 |
| 26 Feb 2024 | 12.19 | -0.14 | -1.14% | 12.28 | 12.395 | 12.18 | 1,289,367 |
| 23 Feb 2024 | 12.33 | -0.10 | -0.80% | 12.38 | 12.47 | 12.235 | 3,050,332 |
| 22 Feb 2024 | 12.43 | 0.21 | 1.72% | 12.24 | 12.44 | 12.02 | 2,769,103 |
| 21 Feb 2024 | 12.22 | -0.27 | -2.16% | 12.42 | 12.63 | 12.135 | 4,649,581 |
| 20 Feb 2024 | 12.49 | 0.13 | 1.05% | 12.34 | 12.49 | 12.25 | 1,793,990 |
| 16 Feb 2024 | 12.36 | 0.15 | 1.23% | 12.21 | 12.45 | 12.13 | 1,146,456 |
| 15 Feb 2024 | 12.21 | 0.25 | 2.09% | 11.94 | 12.22 | 11.8968 | 1,459,643 |
| 14 Feb 2024 | 11.96 | 0.15 | 1.27% | 11.96 | 12.01 | 11.73 | 2,133,604 |
| 13 Feb 2024 | 11.81 | -0.18 | -1.50% | 11.96 | 12.02 | 11.70 | 2,314,895 |
| 12 Feb 2024 | 11.99 | 0.16 | 1.35% | 11.84 | 12.08 | 11.84 | 919,274 |
| 09 Feb 2024 | 11.83 | -0.12 | -1.00% | 12.03 | 12.20 | 11.82 | 1,980,060 |
