Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ENB.PR.Y Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 17.75 | 0.03 | 0.17% | 17.78 | 17.78 | 17.71 | 5,400 |
| 16 May 2024 | 17.72 | -0.05 | -0.28% | 17.75 | 17.80 | 17.72 | 5,385 |
| 15 May 2024 | 17.77 | 0.00 | 0.00% | 17.75 | 17.77 | 17.75 | 3,384 |
| 14 May 2024 | 17.77 | -0.18 | -1.00% | 17.86 | 17.86 | 17.75 | 4,900 |
| 13 May 2024 | 17.95 | 0.05 | 0.28% | 17.90 | 17.95 | 17.87 | 4,381 |
| 10 May 2024 | 17.90 | 0.05 | 0.28% | 17.90 | 17.92 | 17.86 | 8,901 |
| 09 May 2024 | 17.85 | -0.13 | -0.72% | 17.88 | 17.88 | 17.85 | 4,413 |
| 08 May 2024 | 17.98 | 0.08 | 0.45% | 17.87 | 17.98 | 17.80 | 5,600 |
| 07 May 2024 | 17.90 | 0.00 | 0.00% | 17.82 | 17.90 | 17.81 | 5,400 |
| 06 May 2024 | 17.90 | 0.08 | 0.45% | 17.86 | 17.90 | 17.83 | 24,700 |
| 03 May 2024 | 17.82 | -0.02 | -0.11% | 17.75 | 17.88 | 17.75 | 31,351 |
| 02 May 2024 | 17.84 | 0.09 | 0.51% | 17.75 | 17.84 | 17.60 | 24,743 |
| 01 May 2024 | 17.75 | 0.12 | 0.68% | 17.65 | 17.75 | 17.63 | 84,219 |
| 30 Abr 2024 | 17.63 | 0.00 | 0.00% | 17.57 | 17.70 | 17.57 | 25,347 |
| 29 Abr 2024 | 17.63 | 0.08 | 0.46% | 17.63 | 17.70 | 17.58 | 11,272 |
| 26 Abr 2024 | 17.55 | 0.03 | 0.17% | 17.65 | 17.65 | 17.55 | 18,244 |
| 25 Abr 2024 | 17.52 | -0.03 | -0.17% | 17.58 | 17.65 | 17.52 | 36,250 |
| 24 Abr 2024 | 17.55 | -0.07 | -0.40% | 17.62 | 17.62 | 17.55 | 33,721 |
| 23 Abr 2024 | 17.62 | 0.02 | 0.11% | 17.65 | 17.75 | 17.62 | 9,099 |
| 22 Abr 2024 | 17.60 | 0.00 | 0.00% | 17.60 | 17.85 | 17.55 | 7,307 |
| 19 Abr 2024 | 17.60 | -0.01 | -0.06% | 17.70 | 17.70 | 17.60 | 5,247 |
| 18 Abr 2024 | 17.61 | 0.00 | 0.00% | 17.61 | 17.61 | 17.61 | 200 |
| 17 Abr 2024 | 17.61 | -0.04 | -0.23% | 17.62 | 17.62 | 17.61 | 500 |
| 16 Abr 2024 | 17.65 | 0.05 | 0.28% | 17.60 | 17.75 | 17.60 | 4,495 |
| 15 Abr 2024 | 17.60 | -0.21 | -1.18% | 17.89 | 17.90 | 17.60 | 11,948 |
| 12 Abr 2024 | 17.81 | -0.19 | -1.06% | 17.99 | 17.99 | 17.81 | 13,692 |
| 11 Abr 2024 | 18.00 | 0.21 | 1.18% | 17.81 | 18.00 | 17.81 | 15,867 |
| 10 Abr 2024 | 17.79 | 0.18 | 1.02% | 17.65 | 17.79 | 17.60 | 18,887 |
| 09 Abr 2024 | 17.61 | -0.04 | -0.23% | 17.67 | 17.67 | 17.58 | 4,409 |
| 08 Abr 2024 | 17.65 | 0.05 | 0.28% | 17.69 | 17.69 | 17.56 | 32,409 |
| 05 Abr 2024 | 17.60 | 0.15 | 0.86% | 17.62 | 17.62 | 17.51 | 38,285 |
| 04 Abr 2024 | 17.45 | 0.17 | 0.98% | 17.28 | 17.55 | 17.28 | 26,176 |
| 03 Abr 2024 | 17.28 | 0.06 | 0.35% | 17.23 | 17.41 | 17.20 | 30,100 |
| 02 Abr 2024 | 17.22 | 0.22 | 1.29% | 16.97 | 17.25 | 16.97 | 17,863 |
| 01 Abr 2024 | 17.00 | 0.04 | 0.24% | 16.95 | 17.00 | 16.89 | 18,430 |
| 28 Mar 2024 | 16.96 | 0.10 | 0.59% | 16.99 | 16.99 | 16.92 | 4,540 |
| 27 Mar 2024 | 16.86 | -0.02 | -0.12% | 16.86 | 16.86 | 16.80 | 6,603 |
| 26 Mar 2024 | 16.88 | 0.02 | 0.12% | 16.85 | 16.93 | 16.84 | 16,093 |
| 25 Mar 2024 | 16.86 | 0.04 | 0.24% | 16.87 | 16.92 | 16.85 | 6,941 |
| 22 Mar 2024 | 16.82 | -0.17 | -1.00% | 16.99 | 16.99 | 16.82 | 12,885 |
| 21 Mar 2024 | 16.99 | 0.07 | 0.41% | 16.92 | 16.99 | 16.88 | 4,766 |
| 20 Mar 2024 | 16.92 | 0.00 | 0.00% | 16.94 | 16.95 | 16.92 | 1,500 |
| 19 Mar 2024 | 16.92 | 0.04 | 0.24% | 16.89 | 16.97 | 16.89 | 6,000 |
| 18 Mar 2024 | 16.88 | 0.00 | 0.00% | 16.90 | 16.90 | 16.88 | 3,104 |
| 15 Mar 2024 | 16.88 | -0.02 | -0.12% | 16.88 | 16.92 | 16.88 | 12,291 |
| 14 Mar 2024 | 16.90 | 0.12 | 0.72% | 16.91 | 16.91 | 16.75 | 2,640 |
| 13 Mar 2024 | 16.78 | -0.07 | -0.42% | 16.89 | 16.89 | 16.78 | 10,602 |
| 12 Mar 2024 | 16.85 | 0.10 | 0.60% | 16.76 | 16.85 | 16.76 | 300 |
| 11 Mar 2024 | 16.75 | 0.07 | 0.42% | 16.77 | 16.78 | 16.70 | 7,902 |
| 08 Mar 2024 | 16.68 | -0.12 | -0.71% | 16.68 | 16.75 | 16.67 | 4,200 |
| 07 Mar 2024 | 16.80 | -0.02 | -0.12% | 16.92 | 16.92 | 16.80 | 1,925 |
| 06 Mar 2024 | 16.82 | 0.07 | 0.42% | 16.75 | 16.82 | 16.75 | 11,595 |
| 05 Mar 2024 | 16.75 | -0.06 | -0.36% | 16.77 | 16.80 | 16.75 | 3,979 |
| 04 Mar 2024 | 16.81 | 0.06 | 0.36% | 16.80 | 16.81 | 16.72 | 9,360 |
| 01 Mar 2024 | 16.75 | -0.03 | -0.18% | 16.75 | 16.84 | 16.75 | 26,500 |
| 29 Feb 2024 | 16.78 | 0.08 | 0.48% | 16.70 | 16.80 | 16.70 | 7,300 |
| 28 Feb 2024 | 16.70 | 0.00 | 0.00% | 16.86 | 16.86 | 16.70 | 1,900 |
| 27 Feb 2024 | 16.70 | 0.04 | 0.24% | 16.75 | 16.80 | 16.70 | 1,050 |
| 26 Feb 2024 | 16.66 | -0.05 | -0.30% | 16.72 | 16.75 | 16.66 | 5,200 |
| 23 Feb 2024 | 16.71 | -0.04 | -0.24% | 16.80 | 16.80 | 16.71 | 19,026 |
| 22 Feb 2024 | 16.75 | 0.02 | 0.12% | 16.75 | 16.75 | 16.65 | 11,900 |
| 21 Feb 2024 | 16.73 | 0.00 | 0.00% | 16.73 | 16.80 | 16.73 | 2,000 |
| 20 Feb 2024 | 16.73 | 0.02 | 0.12% | 16.80 | 16.85 | 16.73 | 3,400 |
