Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EN3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 33.005 | 0.02 | 0.05% | 33.21 | 33.285 | 32.97 | 1,179 |
| 26 Jun 2024 | 32.99 | 0.27 | 0.84% | 32.875 | 33.065 | 32.575 | 2,019 |
| 25 Jun 2024 | 32.715 | -0.08 | -0.23% | 32.60 | 32.995 | 32.565 | 3,677 |
| 24 Jun 2024 | 32.79 | 0.34 | 1.03% | 32.555 | 32.79 | 32.23 | 4,318 |
| 21 Jun 2024 | 32.455 | -0.05 | -0.15% | 32.28 | 32.655 | 32.28 | 1,486 |
| 20 Jun 2024 | 32.505 | 0.20 | 0.60% | 32.405 | 32.66 | 32.33 | 10,060 |
| 19 Jun 2024 | 32.31 | 0.02 | 0.06% | 32.515 | 32.525 | 32.265 | 1,950 |
| 18 Jun 2024 | 32.29 | -0.31 | -0.94% | 32.61 | 32.66 | 32.29 | 1,025 |
| 17 Jun 2024 | 32.595 | -0.20 | -0.62% | 32.93 | 32.99 | 32.485 | 1,240 |
| 14 Jun 2024 | 32.80 | -0.27 | -0.80% | 32.92 | 33.295 | 32.73 | 3,793 |
| 13 Jun 2024 | 33.065 | -0.06 | -0.17% | 32.805 | 33.08 | 32.805 | 2,542 |
| 12 Jun 2024 | 33.12 | 0.04 | 0.12% | 32.88 | 33.12 | 32.78 | 2,449 |
| 11 Jun 2024 | 33.08 | -0.07 | -0.21% | 33.005 | 33.415 | 32.935 | 2,158 |
| 10 Jun 2024 | 33.15 | -0.16 | -0.50% | 33.575 | 33.64 | 33.08 | 2,174 |
| 07 Jun 2024 | 33.315 | -0.02 | -0.05% | 33.34 | 33.385 | 33.13 | 651 |
| 06 Jun 2024 | 33.33 | -0.08 | -0.24% | 33.305 | 33.56 | 33.185 | 5,873 |
| 05 Jun 2024 | 33.41 | 0.31 | 0.92% | 33.215 | 33.41 | 32.965 | 7,074 |
| 04 Jun 2024 | 33.105 | -0.48 | -1.43% | 33.43 | 33.655 | 32.915 | 1,725 |
| 03 Jun 2024 | 33.585 | -0.09 | -0.27% | 33.705 | 33.81 | 33.45 | 17,095 |
| 31 May 2024 | 33.675 | 0.60 | 1.81% | 32.905 | 33.675 | 32.895 | 1,431 |
| 30 May 2024 | 33.075 | 0.01 | 0.03% | 33.18 | 33.245 | 32.85 | 2,195 |
| 29 May 2024 | 33.065 | -0.19 | -0.57% | 33.255 | 33.895 | 33.00 | 6,345 |
| 28 May 2024 | 33.255 | -0.25 | -0.75% | 33.51 | 33.525 | 33.195 | 3,030 |
| 27 May 2024 | 33.505 | 0.13 | 0.39% | 33.335 | 33.62 | 33.325 | 840 |
| 24 May 2024 | 33.375 | 0.02 | 0.04% | 33.405 | 33.58 | 33.335 | 1,461 |
| 23 May 2024 | 33.36 | -0.48 | -1.42% | 33.875 | 34.29 | 33.25 | 3,789 |
| 22 May 2024 | 33.84 | -0.08 | -0.22% | 33.635 | 34.03 | 33.605 | 1,347 |
| 21 May 2024 | 33.915 | -0.03 | -0.09% | 33.88 | 34.04 | 33.75 | 1,340 |
| 20 May 2024 | 33.945 | 0.15 | 0.43% | 33.975 | 34.00 | 33.76 | 2,230 |
| 17 May 2024 | 33.80 | -0.07 | -0.21% | 33.985 | 34.295 | 33.785 | 4,146 |
| 16 May 2024 | 33.87 | -0.07 | -0.21% | 33.905 | 34.045 | 33.625 | 3,369 |
| 15 May 2024 | 33.94 | -0.32 | -0.93% | 34.375 | 34.40 | 33.94 | 4,083 |
| 14 May 2024 | 34.26 | -0.88 | -2.49% | 34.94 | 34.94 | 33.93 | 2,449 |
| 13 May 2024 | 35.135 | 0.08 | 0.23% | 35.305 | 35.38 | 34.855 | 5,697 |
| 10 May 2024 | 35.055 | 0.30 | 0.86% | 34.705 | 35.50 | 34.70 | 15,748 |
| 09 May 2024 | 34.755 | 0.01 | 0.03% | 34.835 | 34.865 | 34.61 | 2,793 |
| 08 May 2024 | 34.745 | 0.61 | 1.80% | 34.33 | 34.925 | 34.20 | 1,738 |
| 07 May 2024 | 34.13 | 0.02 | 0.06% | 34.245 | 34.465 | 34.095 | 5,500 |
| 06 May 2024 | 34.11 | 0.36 | 1.07% | 34.045 | 34.19 | 33.93 | 2,093 |
| 03 May 2024 | 33.75 | -0.04 | -0.12% | 34.02 | 34.20 | 33.75 | 3,900 |
| 02 May 2024 | 33.79 | 0.39 | 1.17% | 33.11 | 33.885 | 33.11 | 2,682 |
| 30 Abr 2024 | 33.40 | -0.07 | -0.21% | 33.70 | 33.74 | 33.30 | 1,476 |
| 29 Abr 2024 | 33.47 | -0.03 | -0.09% | 33.435 | 33.655 | 33.19 | 1,576 |
| 26 Abr 2024 | 33.50 | -0.22 | -0.65% | 33.725 | 33.96 | 33.50 | 1,553 |
| 25 Abr 2024 | 33.72 | 0.42 | 1.26% | 33.41 | 33.755 | 33.065 | 2,175 |
| 24 Abr 2024 | 33.30 | 0.20 | 0.59% | 33.275 | 33.30 | 32.945 | 1,156 |
| 23 Abr 2024 | 33.105 | -0.07 | -0.21% | 33.09 | 33.315 | 33.01 | 2,034 |
| 22 Abr 2024 | 33.175 | 0.43 | 1.31% | 32.69 | 33.185 | 32.685 | 5,950 |
| 19 Abr 2024 | 32.745 | 0.94 | 2.97% | 32.225 | 32.76 | 31.815 | 4,483 |
| 18 Abr 2024 | 31.80 | 0.62 | 1.99% | 31.085 | 31.80 | 30.975 | 970 |
| 17 Abr 2024 | 31.18 | 0.13 | 0.43% | 31.175 | 31.265 | 30.895 | 1,926 |
| 16 Abr 2024 | 31.045 | -0.66 | -2.07% | 31.72 | 31.755 | 31.045 | 4,025 |
| 15 Abr 2024 | 31.70 | -0.19 | -0.60% | 31.93 | 32.365 | 31.70 | 3,533 |
| 12 Abr 2024 | 31.89 | -0.35 | -1.07% | 32.49 | 32.805 | 31.89 | 3,533 |
| 11 Abr 2024 | 32.235 | 0.06 | 0.19% | 32.275 | 32.385 | 31.95 | 3,888 |
| 10 Abr 2024 | 32.175 | -0.36 | -1.11% | 32.68 | 32.79 | 31.905 | 9,143 |
| 09 Abr 2024 | 32.535 | 0.08 | 0.25% | 32.34 | 32.665 | 32.325 | 3,578 |
| 08 Abr 2024 | 32.455 | -0.21 | -0.64% | 32.78 | 33.11 | 32.32 | 5,038 |
| 05 Abr 2024 | 32.665 | -0.16 | -0.49% | 32.87 | 33.045 | 32.56 | 2,342 |
| 04 Abr 2024 | 32.825 | -0.21 | -0.64% | 33.135 | 33.23 | 32.80 | 2,405 |
| 03 Abr 2024 | 33.035 | -0.10 | -0.30% | 33.41 | 33.49 | 32.91 | 1,879 |
| 02 Abr 2024 | 33.135 | -0.44 | -1.31% | 33.495 | 33.90 | 33.10 | 13,565 |
