Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ENR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 30.95 | 0.10 | 0.32% | 30.89 | 31.23 | 30.71 | 848,874 |
| 15 May 2024 | 30.85 | 0.24 | 0.78% | 30.72 | 31.00 | 30.43 | 474,436 |
| 14 May 2024 | 30.61 | 0.55 | 1.83% | 30.33 | 30.685 | 30.11 | 465,243 |
| 13 May 2024 | 30.06 | 0.00 | 0.00% | 30.17 | 30.32 | 29.89 | 361,620 |
| 10 May 2024 | 30.06 | 0.31 | 1.04% | 29.86 | 30.07 | 29.68 | 405,454 |
| 09 May 2024 | 29.75 | 0.46 | 1.57% | 29.46 | 29.83 | 29.33 | 452,434 |
| 08 May 2024 | 29.29 | 0.32 | 1.10% | 29.12 | 29.405 | 28.91 | 498,181 |
| 07 May 2024 | 28.97 | -0.48 | -1.63% | 29.74 | 29.82 | 28.63 | 704,838 |
| 06 May 2024 | 29.45 | 0.26 | 0.89% | 29.40 | 29.47 | 29.06 | 897,670 |
| 03 May 2024 | 29.19 | -0.15 | -0.51% | 29.50 | 29.535 | 28.92 | 361,403 |
| 02 May 2024 | 29.34 | 0.58 | 2.02% | 28.99 | 29.58 | 28.81 | 589,435 |
| 01 May 2024 | 28.76 | 0.04 | 0.14% | 28.64 | 29.27 | 28.64 | 573,264 |
| 30 Abr 2024 | 28.72 | 0.16 | 0.56% | 28.45 | 28.89 | 28.33 | 437,934 |
| 29 Abr 2024 | 28.56 | 0.05 | 0.18% | 28.62 | 28.86 | 28.305 | 365,722 |
| 26 Abr 2024 | 28.51 | 0.11 | 0.39% | 28.35 | 28.81 | 28.35 | 273,815 |
| 25 Abr 2024 | 28.40 | -0.33 | -1.15% | 28.64 | 28.64 | 28.20 | 395,337 |
| 24 Abr 2024 | 28.73 | -0.19 | -0.66% | 28.69 | 28.81 | 28.37 | 402,824 |
| 23 Abr 2024 | 28.92 | 0.33 | 1.15% | 28.68 | 28.99 | 28.465 | 529,344 |
| 22 Abr 2024 | 28.59 | 0.18 | 0.63% | 28.32 | 28.69 | 28.27 | 471,280 |
| 19 Abr 2024 | 28.41 | 0.44 | 1.57% | 27.82 | 28.41 | 27.79 | 553,144 |
| 18 Abr 2024 | 27.97 | 0.47 | 1.71% | 27.64 | 28.055 | 27.56 | 496,716 |
| 17 Abr 2024 | 27.50 | 0.11 | 0.40% | 27.63 | 27.805 | 27.42 | 363,439 |
| 16 Abr 2024 | 27.39 | 0.04 | 0.15% | 27.25 | 27.555 | 26.9175 | 508,429 |
| 15 Abr 2024 | 27.35 | -0.09 | -0.33% | 27.54 | 27.73 | 26.97 | 528,548 |
| 12 Abr 2024 | 27.44 | -0.11 | -0.40% | 27.45 | 27.69 | 27.31 | 440,284 |
| 11 Abr 2024 | 27.55 | -0.33 | -1.18% | 27.86 | 28.01 | 27.43 | 444,903 |
| 10 Abr 2024 | 27.88 | -0.72 | -2.52% | 28.08 | 28.08 | 27.59 | 512,877 |
| 09 Abr 2024 | 28.60 | 0.24 | 0.85% | 28.47 | 28.63 | 28.381 | 291,583 |
| 08 Abr 2024 | 28.36 | 0.50 | 1.79% | 28.00 | 28.44 | 27.90 | 413,722 |
| 05 Abr 2024 | 27.86 | -0.15 | -0.54% | 27.86 | 27.925 | 27.55 | 458,213 |
| 04 Abr 2024 | 28.01 | -0.31 | -1.09% | 28.59 | 28.72 | 27.925 | 442,543 |
| 03 Abr 2024 | 28.32 | -0.37 | -1.29% | 28.52 | 28.655 | 27.81 | 574,093 |
| 02 Abr 2024 | 28.69 | -0.36 | -1.24% | 28.89 | 28.95 | 28.52 | 527,171 |
| 01 Abr 2024 | 29.05 | -0.39 | -1.32% | 29.43 | 29.43 | 28.781 | 504,583 |
| 28 Mar 2024 | 29.44 | 0.33 | 1.13% | 29.25 | 29.60 | 29.25 | 557,850 |
| 27 Mar 2024 | 29.11 | 1.22 | 4.37% | 28.15 | 29.14 | 28.13 | 499,199 |
| 26 Mar 2024 | 27.89 | -0.10 | -0.36% | 28.15 | 28.25 | 27.82 | 374,945 |
| 25 Mar 2024 | 27.99 | 0.03 | 0.11% | 28.04 | 28.325 | 27.96 | 349,499 |
| 22 Mar 2024 | 27.96 | -0.10 | -0.36% | 28.21 | 28.21 | 27.85 | 543,408 |
| 21 Mar 2024 | 28.06 | 0.07 | 0.25% | 28.05 | 28.53 | 27.83 | 687,090 |
| 20 Mar 2024 | 27.99 | 0.03 | 0.11% | 27.96 | 28.25 | 27.58 | 665,966 |
| 19 Mar 2024 | 27.96 | -0.14 | -0.50% | 28.08 | 28.54 | 27.93 | 486,127 |
| 18 Mar 2024 | 28.10 | -0.04 | -0.14% | 28.06 | 28.33 | 27.73 | 566,052 |
| 15 Mar 2024 | 28.14 | -0.29 | -1.02% | 28.23 | 28.67 | 28.13 | 920,025 |
| 14 Mar 2024 | 28.43 | -0.52 | -1.80% | 28.94 | 28.94 | 28.20 | 430,320 |
| 13 Mar 2024 | 28.95 | -0.15 | -0.52% | 29.12 | 29.35 | 28.55 | 539,957 |
| 12 Mar 2024 | 29.10 | 0.21 | 0.73% | 28.78 | 29.281 | 28.73 | 469,776 |
| 11 Mar 2024 | 28.89 | 0.19 | 0.66% | 28.60 | 28.93 | 28.42 | 520,865 |
| 08 Mar 2024 | 28.70 | 0.44 | 1.56% | 28.39 | 28.765 | 28.32 | 587,295 |
| 07 Mar 2024 | 28.26 | 0.44 | 1.58% | 27.96 | 28.32 | 27.84 | 710,904 |
| 06 Mar 2024 | 27.82 | 0.10 | 0.36% | 27.89 | 28.24 | 27.60 | 627,090 |
| 05 Mar 2024 | 27.72 | -0.44 | -1.56% | 28.07 | 28.385 | 27.67 | 633,947 |
| 04 Mar 2024 | 28.16 | -0.56 | -1.95% | 28.58 | 28.61 | 28.08 | 697,556 |
| 01 Mar 2024 | 28.72 | 0.17 | 0.60% | 28.60 | 28.83 | 28.31 | 539,658 |
| 29 Feb 2024 | 28.55 | -0.07 | -0.24% | 28.94 | 29.05 | 28.47 | 494,414 |
| 28 Feb 2024 | 28.62 | -0.08 | -0.28% | 28.60 | 28.86 | 28.38 | 568,739 |
| 27 Feb 2024 | 28.70 | -0.03 | -0.10% | 28.89 | 28.93 | 28.49 | 599,301 |
| 26 Feb 2024 | 28.73 | -0.76 | -2.58% | 29.49 | 29.49 | 28.67 | 502,030 |
| 23 Feb 2024 | 29.49 | -0.05 | -0.17% | 29.54 | 29.88 | 29.39 | 387,883 |
| 22 Feb 2024 | 29.54 | -0.46 | -1.53% | 30.02 | 30.02 | 29.33 | 410,681 |
| 21 Feb 2024 | 30.00 | 0.01 | 0.03% | 30.11 | 30.465 | 29.78 | 600,584 |
| 20 Feb 2024 | 29.99 | -0.27 | -0.89% | 29.99 | 30.52 | 29.89 | 545,101 |
