Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ENB.PR.D Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 17.05 | -0.29 | -1.67% | 17.05 | 17.29 | 17.03 | 39,052 |
| 23 May 2024 | 17.34 | 0.15 | 0.87% | 17.25 | 17.34 | 17.14 | 12,433 |
| 22 May 2024 | 17.19 | -0.05 | -0.29% | 17.24 | 17.25 | 17.19 | 10,178 |
| 21 May 2024 | 17.24 | 0.04 | 0.23% | 17.35 | 17.35 | 17.22 | 2,600 |
| 17 May 2024 | 17.20 | -0.15 | -0.86% | 17.23 | 17.23 | 17.20 | 225 |
| 16 May 2024 | 17.35 | -0.13 | -0.74% | 17.54 | 17.54 | 17.32 | 7,651 |
| 15 May 2024 | 17.48 | 0.00 | 0.00% | 17.40 | 17.54 | 17.40 | 110,378 |
| 14 May 2024 | 17.48 | -0.20 | -1.13% | 17.40 | 17.48 | 17.40 | 2,800 |
| 13 May 2024 | 17.68 | -0.01 | -0.06% | 17.69 | 17.69 | 17.61 | 2,139 |
| 10 May 2024 | 17.69 | 0.08 | 0.45% | 17.62 | 17.70 | 17.61 | 3,000 |
| 09 May 2024 | 17.61 | -0.08 | -0.45% | 17.66 | 17.73 | 17.61 | 4,662 |
| 08 May 2024 | 17.69 | 0.14 | 0.80% | 17.60 | 17.69 | 17.55 | 166,017 |
| 07 May 2024 | 17.55 | -0.15 | -0.85% | 17.70 | 17.75 | 17.55 | 19,587 |
| 06 May 2024 | 17.70 | 0.19 | 1.09% | 17.59 | 17.71 | 17.58 | 14,255 |
| 03 May 2024 | 17.51 | 0.12 | 0.69% | 17.38 | 17.60 | 17.38 | 59,740 |
| 02 May 2024 | 17.39 | 0.15 | 0.87% | 17.35 | 17.39 | 17.35 | 19,859 |
| 01 May 2024 | 17.24 | 0.05 | 0.29% | 17.16 | 17.24 | 17.16 | 2,602 |
| 30 Abr 2024 | 17.19 | 0.09 | 0.53% | 17.15 | 17.19 | 17.00 | 17,452 |
| 29 Abr 2024 | 17.10 | 0.45 | 2.70% | 16.98 | 17.10 | 16.92 | 5,828 |
| 26 Abr 2024 | 16.65 | 0.00 | 0.00% | 16.65 | 16.65 | 16.65 | 0 |
| 25 Abr 2024 | 16.65 | -0.09 | -0.54% | 16.84 | 16.84 | 16.65 | 40,741 |
| 24 Abr 2024 | 16.74 | -0.02 | -0.12% | 16.75 | 16.79 | 16.71 | 11,355 |
| 23 Abr 2024 | 16.76 | -0.02 | -0.12% | 16.77 | 16.82 | 16.76 | 2,800 |
| 22 Abr 2024 | 16.78 | -0.02 | -0.12% | 16.98 | 16.98 | 16.77 | 4,480 |
| 19 Abr 2024 | 16.80 | -0.11 | -0.65% | 16.85 | 16.85 | 16.75 | 97,543 |
| 18 Abr 2024 | 16.91 | 0.10 | 0.59% | 16.90 | 16.91 | 16.90 | 700 |
| 17 Abr 2024 | 16.81 | 0.01 | 0.06% | 17.01 | 17.01 | 16.80 | 1,332 |
| 16 Abr 2024 | 16.80 | 0.15 | 0.90% | 16.84 | 16.84 | 16.73 | 28,769 |
| 15 Abr 2024 | 16.65 | -0.31 | -1.83% | 17.01 | 17.01 | 16.65 | 11,404 |
| 12 Abr 2024 | 16.96 | -0.21 | -1.22% | 17.13 | 17.15 | 16.96 | 4,023 |
| 11 Abr 2024 | 17.17 | -0.07 | -0.41% | 17.18 | 17.20 | 17.15 | 7,332 |
| 10 Abr 2024 | 17.24 | -0.03 | -0.17% | 17.21 | 17.24 | 17.20 | 3,247 |
| 09 Abr 2024 | 17.27 | 0.03 | 0.17% | 17.26 | 17.30 | 17.26 | 4,300 |
| 08 Abr 2024 | 17.24 | 0.00 | 0.00% | 17.23 | 17.24 | 17.23 | 400 |
| 05 Abr 2024 | 17.24 | 0.03 | 0.17% | 17.27 | 17.30 | 17.24 | 3,800 |
| 04 Abr 2024 | 17.21 | -0.05 | -0.29% | 17.25 | 17.31 | 17.21 | 11,472 |
| 03 Abr 2024 | 17.26 | -0.09 | -0.52% | 17.27 | 17.27 | 17.26 | 3,500 |
| 02 Abr 2024 | 17.35 | 0.12 | 0.70% | 17.28 | 17.35 | 17.21 | 1,220 |
| 01 Abr 2024 | 17.23 | -0.16 | -0.92% | 17.28 | 17.38 | 17.22 | 9,660 |
| 28 Mar 2024 | 17.39 | -0.01 | -0.06% | 17.37 | 17.39 | 17.33 | 6,800 |
| 27 Mar 2024 | 17.40 | 0.00 | 0.00% | 17.40 | 17.40 | 17.40 | 52 |
| 26 Mar 2024 | 17.40 | 0.04 | 0.23% | 17.35 | 17.40 | 17.35 | 56,900 |
| 25 Mar 2024 | 17.36 | 0.00 | 0.00% | 17.39 | 17.40 | 17.34 | 4,505 |
| 22 Mar 2024 | 17.36 | -0.12 | -0.69% | 17.39 | 17.48 | 17.36 | 11,433 |
| 21 Mar 2024 | 17.48 | 0.06 | 0.34% | 17.42 | 17.48 | 17.42 | 51,496 |
| 20 Mar 2024 | 17.42 | -0.02 | -0.11% | 17.40 | 17.45 | 17.38 | 10,800 |
| 19 Mar 2024 | 17.44 | -0.01 | -0.06% | 17.44 | 17.44 | 17.44 | 500 |
| 18 Mar 2024 | 17.45 | 0.06 | 0.35% | 17.31 | 17.45 | 17.31 | 5,500 |
| 15 Mar 2024 | 17.39 | 0.02 | 0.12% | 17.35 | 17.40 | 17.31 | 4,853 |
| 14 Mar 2024 | 17.37 | 0.02 | 0.12% | 17.35 | 17.37 | 17.35 | 2,720 |
| 13 Mar 2024 | 17.35 | 0.07 | 0.41% | 17.36 | 17.39 | 17.35 | 1,601 |
| 12 Mar 2024 | 17.28 | -0.02 | -0.12% | 17.25 | 17.28 | 17.25 | 700 |
| 11 Mar 2024 | 17.30 | 0.08 | 0.46% | 17.24 | 17.30 | 17.23 | 3,799 |
| 08 Mar 2024 | 17.22 | 0.02 | 0.12% | 17.20 | 17.25 | 17.20 | 9,200 |
| 07 Mar 2024 | 17.20 | 0.00 | 0.00% | 17.21 | 17.21 | 17.20 | 6,000 |
| 06 Mar 2024 | 17.20 | -0.05 | -0.29% | 17.25 | 17.25 | 17.20 | 1,900 |
| 05 Mar 2024 | 17.25 | 0.08 | 0.47% | 17.16 | 17.25 | 17.16 | 3,507 |
| 04 Mar 2024 | 17.17 | 0.07 | 0.41% | 17.10 | 17.20 | 17.10 | 68,532 |
| 01 Mar 2024 | 17.10 | 0.13 | 0.77% | 17.00 | 17.10 | 17.00 | 3,900 |
| 29 Feb 2024 | 16.97 | 0.01 | 0.06% | 17.00 | 17.02 | 16.97 | 2,024 |
| 28 Feb 2024 | 16.96 | -0.03 | -0.18% | 17.00 | 17.00 | 16.96 | 5,100 |
| 27 Feb 2024 | 16.99 | -0.04 | -0.23% | 16.97 | 16.99 | 16.95 | 11,145 |
| 26 Feb 2024 | 17.03 | 0.06 | 0.35% | 16.96 | 17.04 | 16.94 | 3,313 |
