Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ENI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 14.328 | 0.11 | 0.76% | 14.242 | 14.44 | 14.242 | 19,230 |
| 26 Jun 2024 | 14.22 | -0.07 | -0.49% | 14.352 | 14.364 | 14.206 | 12,038 |
| 25 Jun 2024 | 14.29 | 0.09 | 0.65% | 14.198 | 14.424 | 14.186 | 19,045 |
| 24 Jun 2024 | 14.198 | 0.29 | 2.10% | 13.88 | 14.198 | 13.876 | 6,831 |
| 21 Jun 2024 | 13.906 | -0.22 | -1.57% | 14.066 | 14.128 | 13.876 | 19,253 |
| 20 Jun 2024 | 14.128 | 0.20 | 1.41% | 13.95 | 14.166 | 13.90 | 23,561 |
| 19 Jun 2024 | 13.932 | 0.16 | 1.15% | 13.792 | 13.984 | 13.728 | 12,575 |
| 18 Jun 2024 | 13.774 | 0.11 | 0.78% | 13.672 | 13.814 | 13.586 | 9,640 |
| 17 Jun 2024 | 13.668 | 0.17 | 1.23% | 13.648 | 13.736 | 13.498 | 29,927 |
| 14 Jun 2024 | 13.502 | -0.21 | -1.52% | 13.808 | 13.808 | 13.486 | 55,748 |
| 13 Jun 2024 | 13.71 | -0.23 | -1.65% | 13.98 | 13.98 | 13.678 | 34,247 |
| 12 Jun 2024 | 13.94 | -0.05 | -0.36% | 14.104 | 14.112 | 13.902 | 42,895 |
| 11 Jun 2024 | 13.99 | -0.13 | -0.92% | 14.138 | 14.14 | 13.95 | 15,769 |
| 10 Jun 2024 | 14.12 | 0.05 | 0.36% | 14.11 | 14.142 | 13.89 | 16,000 |
| 07 Jun 2024 | 14.07 | -0.07 | -0.48% | 14.116 | 14.198 | 13.956 | 24,451 |
| 06 Jun 2024 | 14.138 | 0.12 | 0.88% | 14.032 | 14.138 | 13.91 | 66,680 |
| 05 Jun 2024 | 14.014 | 0.01 | 0.07% | 14.056 | 14.096 | 13.902 | 27,869 |
| 04 Jun 2024 | 14.004 | -0.39 | -2.68% | 14.386 | 14.386 | 13.948 | 74,176 |
| 03 Jun 2024 | 14.39 | -0.11 | -0.76% | 14.55 | 14.686 | 14.352 | 29,762 |
| 31 May 2024 | 14.50 | 0.11 | 0.75% | 14.426 | 14.582 | 14.386 | 29,675 |
| 30 May 2024 | 14.392 | -0.05 | -0.37% | 14.484 | 14.484 | 14.32 | 17,116 |
| 29 May 2024 | 14.446 | -0.16 | -1.07% | 14.522 | 14.662 | 14.292 | 30,205 |
| 28 May 2024 | 14.602 | 0.03 | 0.22% | 14.584 | 14.602 | 14.496 | 28,205 |
| 27 May 2024 | 14.57 | 0.11 | 0.77% | 14.402 | 14.57 | 14.378 | 19,069 |
| 24 May 2024 | 14.458 | -0.04 | -0.29% | 14.436 | 14.518 | 14.32 | 39,443 |
| 23 May 2024 | 14.50 | 0.22 | 1.57% | 14.374 | 14.60 | 14.318 | 34,599 |
| 22 May 2024 | 14.276 | -0.32 | -2.22% | 14.602 | 14.616 | 14.252 | 37,288 |
| 21 May 2024 | 14.60 | -0.05 | -0.33% | 14.616 | 14.616 | 14.50 | 12,406 |
| 20 May 2024 | 14.648 | -0.20 | -1.36% | 14.762 | 14.86 | 14.536 | 13,941 |
| 17 May 2024 | 14.85 | -0.05 | -0.32% | 14.948 | 14.948 | 14.782 | 49,753 |
| 16 May 2024 | 14.898 | -0.20 | -1.34% | 14.948 | 14.98 | 14.668 | 88,161 |
| 15 May 2024 | 15.10 | -0.17 | -1.14% | 15.30 | 15.30 | 14.80 | 55,202 |
| 14 May 2024 | 15.274 | 0.15 | 0.97% | 15.168 | 15.298 | 15.10 | 23,971 |
| 13 May 2024 | 15.128 | -0.01 | -0.09% | 15.21 | 15.31 | 15.126 | 23,408 |
| 10 May 2024 | 15.142 | 0.17 | 1.15% | 15.018 | 15.276 | 15.01 | 100,697 |
| 09 May 2024 | 14.97 | 0.07 | 0.47% | 14.90 | 15.046 | 14.896 | 15,758 |
| 08 May 2024 | 14.90 | -0.07 | -0.47% | 14.952 | 14.974 | 14.752 | 25,255 |
| 07 May 2024 | 14.97 | 0.09 | 0.62% | 14.932 | 14.992 | 14.85 | 18,264 |
| 06 May 2024 | 14.878 | 0.09 | 0.58% | 14.858 | 14.924 | 14.736 | 38,750 |
| 03 May 2024 | 14.792 | 0.03 | 0.22% | 14.822 | 14.97 | 14.674 | 24,387 |
| 02 May 2024 | 14.76 | -0.37 | -2.45% | 15.304 | 15.304 | 14.748 | 54,715 |
| 30 Abr 2024 | 15.13 | -0.14 | -0.92% | 15.278 | 15.48 | 15.10 | 40,485 |
| 29 Abr 2024 | 15.27 | 0.01 | 0.05% | 15.324 | 15.37 | 15.24 | 29,866 |
| 26 Abr 2024 | 15.262 | -0.04 | -0.29% | 15.386 | 15.402 | 15.10 | 36,522 |
| 25 Abr 2024 | 15.306 | 0.07 | 0.49% | 15.292 | 15.438 | 15.184 | 46,515 |
| 24 Abr 2024 | 15.232 | -0.27 | -1.73% | 15.538 | 15.65 | 15.16 | 23,370 |
| 23 Abr 2024 | 15.50 | 0.12 | 0.78% | 15.42 | 15.50 | 15.306 | 10,217 |
| 22 Abr 2024 | 15.38 | 0.09 | 0.61% | 15.466 | 15.502 | 15.222 | 17,816 |
| 19 Abr 2024 | 15.286 | 0.19 | 1.27% | 15.022 | 15.286 | 15.022 | 34,518 |
| 18 Abr 2024 | 15.094 | -0.17 | -1.13% | 15.38 | 15.39 | 15.094 | 11,356 |
| 17 Abr 2024 | 15.266 | 0.02 | 0.16% | 15.152 | 15.352 | 15.03 | 27,657 |
| 16 Abr 2024 | 15.242 | -0.26 | -1.68% | 15.428 | 15.428 | 15.162 | 33,719 |
| 15 Abr 2024 | 15.502 | -0.07 | -0.44% | 15.806 | 15.936 | 15.49 | 19,193 |
| 12 Abr 2024 | 15.57 | 0.12 | 0.76% | 15.408 | 15.802 | 15.408 | 39,667 |
| 11 Abr 2024 | 15.452 | 0.03 | 0.19% | 15.20 | 15.66 | 15.20 | 27,768 |
| 10 Abr 2024 | 15.422 | -0.08 | -0.50% | 15.506 | 15.576 | 15.306 | 33,654 |
| 09 Abr 2024 | 15.50 | -0.07 | -0.46% | 15.57 | 15.64 | 15.37 | 58,405 |
| 08 Abr 2024 | 15.572 | -0.04 | -0.28% | 15.696 | 15.696 | 15.362 | 39,082 |
| 05 Abr 2024 | 15.616 | 0.22 | 1.40% | 15.418 | 15.65 | 15.344 | 43,787 |
| 04 Abr 2024 | 15.40 | 0.20 | 1.32% | 15.164 | 15.402 | 15.164 | 52,966 |
| 03 Abr 2024 | 15.20 | 0.10 | 0.69% | 15.034 | 15.248 | 15.00 | 99,305 |
| 02 Abr 2024 | 15.096 | 0.39 | 2.65% | 14.694 | 15.202 | 14.682 | 44,635 |
