ENB.PR.A Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 21.28 | -0.17 | -0.79% | 21.44 | 21.44 | 21.28 | 2,746 |
07 May 2024 | 21.45 | 0.15 | 0.70% | 21.48 | 21.48 | 21.45 | 570 |
06 May 2024 | 21.30 | 0.50 | 2.40% | 21.20 | 21.30 | 21.16 | 2,200 |
03 May 2024 | 20.80 | -0.13 | -0.62% | 21.00 | 21.00 | 20.80 | 1,500 |
02 May 2024 | 20.93 | 0.38 | 1.85% | 20.59 | 20.93 | 20.59 | 1,543 |
01 May 2024 | 20.55 | 0.10 | 0.49% | 20.53 | 20.55 | 20.53 | 300 |
30 Abr 2024 | 20.45 | -0.05 | -0.24% | 20.50 | 20.50 | 20.40 | 500 |
29 Abr 2024 | 20.50 | 0.00 | 0.00% | 20.40 | 20.50 | 20.40 | 900 |
26 Abr 2024 | 20.50 | -0.05 | -0.24% | 20.50 | 20.50 | 20.50 | 100 |
25 Abr 2024 | 20.55 | 0.00 | 0.00% | 20.55 | 20.55 | 20.55 | 308 |
24 Abr 2024 | 20.55 | 0.05 | 0.24% | 20.55 | 20.55 | 20.55 | 100 |
23 Abr 2024 | 20.50 | 0.10 | 0.49% | 20.50 | 20.50 | 20.40 | 3,815 |
22 Abr 2024 | 20.40 | -0.10 | -0.49% | 20.59 | 20.59 | 20.40 | 1,350 |
19 Abr 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 200 |
18 Abr 2024 | 20.50 | 0.00 | 0.00% | 20.49 | 20.50 | 20.49 | 700 |
17 Abr 2024 | 20.50 | -0.07 | -0.34% | 20.57 | 20.57 | 20.50 | 1,300 |
16 Abr 2024 | 20.57 | 0.04 | 0.19% | 20.59 | 20.59 | 20.50 | 1,750 |
15 Abr 2024 | 20.53 | -0.17 | -0.82% | 20.70 | 20.77 | 20.53 | 5,220 |
12 Abr 2024 | 20.70 | -0.02 | -0.10% | 20.97 | 20.97 | 20.70 | 2,300 |
11 Abr 2024 | 20.72 | -0.13 | -0.62% | 20.99 | 20.99 | 20.71 | 6,200 |
10 Abr 2024 | 20.85 | 0.03 | 0.14% | 20.82 | 20.85 | 20.80 | 2,500 |
09 Abr 2024 | 20.82 | 0.00 | 0.00% | 20.90 | 20.90 | 20.82 | 1,600 |
08 Abr 2024 | 20.82 | -0.01 | -0.05% | 20.82 | 20.82 | 20.82 | 100 |
05 Abr 2024 | 20.83 | -0.08 | -0.38% | 20.83 | 20.83 | 20.83 | 100 |
04 Abr 2024 | 20.91 | -0.09 | -0.43% | 20.83 | 20.91 | 20.83 | 200 |
03 Abr 2024 | 21.00 | 0.00 | 0.00% | 21.05 | 21.05 | 20.80 | 4,091 |
02 Abr 2024 | 21.00 | 0.04 | 0.19% | 21.00 | 21.00 | 21.00 | 610 |
01 Abr 2024 | 20.96 | -0.07 | -0.33% | 21.20 | 21.20 | 20.96 | 6,400 |
28 Mar 2024 | 21.03 | 0.01 | 0.05% | 21.04 | 21.04 | 21.03 | 1,300 |
27 Mar 2024 | 21.02 | 0.00 | 0.00% | 21.10 | 21.20 | 21.02 | 3,207 |
26 Mar 2024 | 21.02 | -0.01 | -0.05% | 21.08 | 21.08 | 21.02 | 1,600 |
25 Mar 2024 | 21.03 | 0.01 | 0.05% | 21.02 | 21.12 | 21.02 | 705 |
22 Mar 2024 | 21.02 | 0.02 | 0.10% | 21.03 | 21.03 | 21.02 | 1,300 |
21 Mar 2024 | 21.00 | -0.05 | -0.24% | 21.00 | 21.15 | 21.00 | 1,500 |
20 Mar 2024 | 21.05 | -0.09 | -0.43% | 21.05 | 21.06 | 21.05 | 2,100 |
19 Mar 2024 | 21.14 | 0.04 | 0.19% | 21.18 | 21.18 | 21.14 | 500 |
18 Mar 2024 | 21.10 | -0.07 | -0.33% | 21.18 | 21.18 | 21.10 | 1,800 |
15 Mar 2024 | 21.17 | 0.00 | 0.00% | 21.17 | 21.17 | 21.17 | 0 |
14 Mar 2024 | 21.17 | 0.02 | 0.09% | 21.17 | 21.17 | 21.17 | 1,600 |
13 Mar 2024 | 21.15 | -0.35 | -1.63% | 21.04 | 21.15 | 21.04 | 947 |
12 Mar 2024 | 21.50 | 0.30 | 1.42% | 21.50 | 21.50 | 21.50 | 100 |
11 Mar 2024 | 21.20 | 0.17 | 0.81% | 21.15 | 21.35 | 21.15 | 3,400 |
08 Mar 2024 | 21.03 | -0.12 | -0.57% | 21.03 | 21.03 | 21.03 | 100 |
07 Mar 2024 | 21.15 | 0.10 | 0.48% | 21.06 | 21.15 | 21.06 | 1,340 |
06 Mar 2024 | 21.05 | 0.06 | 0.29% | 21.01 | 21.05 | 21.01 | 2,055 |
05 Mar 2024 | 20.99 | 0.00 | 0.00% | 20.99 | 20.99 | 20.99 | 0 |
04 Mar 2024 | 20.99 | 0.03 | 0.14% | 21.09 | 21.10 | 20.99 | 1,702 |
01 Mar 2024 | 20.96 | -0.16 | -0.76% | 21.12 | 21.12 | 20.95 | 950 |
29 Feb 2024 | 21.12 | 0.17 | 0.81% | 21.13 | 21.13 | 21.12 | 1,135 |
28 Feb 2024 | 20.95 | 0.00 | 0.00% | 20.95 | 20.95 | 20.95 | 2,000 |
27 Feb 2024 | 20.95 | -0.19 | -0.90% | 21.14 | 21.14 | 20.95 | 1,710 |
26 Feb 2024 | 21.14 | 0.04 | 0.19% | 21.14 | 21.14 | 21.14 | 300 |
23 Feb 2024 | 21.10 | 0.10 | 0.48% | 21.00 | 21.10 | 21.00 | 2,300 |
22 Feb 2024 | 21.00 | 0.32 | 1.55% | 21.08 | 21.08 | 20.99 | 1,050 |
21 Feb 2024 | 20.68 | -0.12 | -0.58% | 20.85 | 20.85 | 20.68 | 771 |
20 Feb 2024 | 20.80 | -0.30 | -1.42% | 21.10 | 21.15 | 20.80 | 3,630 |
16 Feb 2024 | 21.10 | 0.15 | 0.72% | 21.00 | 21.10 | 21.00 | 1,300 |
15 Feb 2024 | 20.95 | -0.05 | -0.24% | 21.35 | 21.35 | 20.95 | 500 |
14 Feb 2024 | 21.00 | 0.10 | 0.48% | 20.76 | 21.00 | 20.68 | 4,260 |
13 Feb 2024 | 20.90 | 0.17 | 0.82% | 20.90 | 20.90 | 20.90 | 800 |
12 Feb 2024 | 20.73 | 0.05 | 0.24% | 20.72 | 20.73 | 20.72 | 1,010 |
09 Feb 2024 | 20.68 | -0.32 | -1.52% | 20.90 | 20.90 | 20.68 | 3,550 |