Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ENCL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 19.97 | -0.10 | -0.50% | 20.11 | 20.11 | 19.88 | 30,540 |
| 06 Jun 2024 | 20.07 | 0.21 | 1.06% | 19.89 | 20.09 | 19.89 | 26,970 |
| 05 Jun 2024 | 19.86 | 0.10 | 0.51% | 19.77 | 19.97 | 19.75 | 19,284 |
| 04 Jun 2024 | 19.76 | -0.22 | -1.10% | 19.90 | 19.90 | 19.40 | 101,369 |
| 03 Jun 2024 | 19.98 | -0.71 | -3.43% | 20.57 | 20.66 | 19.95 | 128,658 |
| 31 May 2024 | 20.69 | -0.01 | -0.05% | 20.59 | 20.70 | 20.42 | 55,860 |
| 30 May 2024 | 20.70 | 0.02 | 0.10% | 20.65 | 20.85 | 20.65 | 42,583 |
| 29 May 2024 | 20.68 | -0.31 | -1.48% | 21.02 | 21.02 | 20.55 | 95,531 |
| 28 May 2024 | 20.99 | 0.26 | 1.25% | 20.81 | 21.01 | 20.80 | 61,178 |
| 27 May 2024 | 20.73 | 0.01 | 0.05% | 20.79 | 20.79 | 20.70 | 80,607 |
| 24 May 2024 | 20.72 | 0.10 | 0.48% | 20.73 | 20.80 | 20.70 | 65,920 |
| 23 May 2024 | 20.62 | -0.14 | -0.67% | 20.81 | 20.99 | 20.54 | 75,226 |
| 22 May 2024 | 20.76 | -0.34 | -1.61% | 21.10 | 21.10 | 20.65 | 62,889 |
| 21 May 2024 | 21.10 | 0.18 | 0.86% | 20.98 | 21.10 | 20.92 | 79,511 |
| 17 May 2024 | 20.92 | 0.11 | 0.53% | 20.80 | 20.95 | 20.75 | 48,614 |
| 16 May 2024 | 20.81 | 0.03 | 0.14% | 20.79 | 20.88 | 20.70 | 40,340 |
| 15 May 2024 | 20.78 | 0.04 | 0.19% | 20.83 | 20.83 | 20.45 | 56,930 |
| 14 May 2024 | 20.74 | -0.11 | -0.53% | 20.90 | 20.90 | 20.62 | 34,018 |
| 13 May 2024 | 20.85 | -0.10 | -0.48% | 20.99 | 21.01 | 20.78 | 25,690 |
| 10 May 2024 | 20.95 | -0.10 | -0.48% | 21.17 | 21.19 | 20.85 | 41,499 |
| 09 May 2024 | 21.05 | 0.11 | 0.53% | 20.97 | 21.14 | 20.97 | 32,713 |
| 08 May 2024 | 20.94 | 0.17 | 0.82% | 20.74 | 20.94 | 20.59 | 40,072 |
| 07 May 2024 | 20.77 | 0.11 | 0.53% | 20.62 | 20.81 | 20.60 | 25,067 |
| 06 May 2024 | 20.66 | 0.35 | 1.72% | 20.55 | 20.81 | 20.53 | 33,660 |
| 03 May 2024 | 20.31 | 0.03 | 0.15% | 20.35 | 20.46 | 20.20 | 35,780 |
| 02 May 2024 | 20.28 | 0.13 | 0.65% | 20.20 | 20.42 | 20.20 | 20,918 |
| 01 May 2024 | 20.15 | -0.39 | -1.90% | 20.45 | 20.45 | 20.05 | 33,130 |
| 30 Abr 2024 | 20.54 | -0.52 | -2.47% | 21.07 | 21.07 | 20.54 | 45,283 |
| 29 Abr 2024 | 21.06 | -0.23 | -1.08% | 21.09 | 21.09 | 20.83 | 38,452 |
| 26 Abr 2024 | 21.29 | 0.03 | 0.14% | 21.44 | 21.44 | 21.12 | 61,232 |
| 25 Abr 2024 | 21.26 | 0.24 | 1.14% | 20.93 | 21.29 | 20.86 | 66,935 |
| 24 Abr 2024 | 21.02 | -0.01 | -0.05% | 21.12 | 21.12 | 20.93 | 36,076 |
| 23 Abr 2024 | 21.03 | 0.10 | 0.48% | 20.87 | 21.03 | 20.75 | 74,502 |
| 22 Abr 2024 | 20.93 | 0.20 | 0.96% | 20.67 | 20.93 | 20.49 | 77,536 |
| 19 Abr 2024 | 20.73 | 0.19 | 0.93% | 20.63 | 20.86 | 20.61 | 23,730 |
| 18 Abr 2024 | 20.54 | -0.07 | -0.34% | 20.67 | 20.71 | 20.45 | 34,064 |
| 17 Abr 2024 | 20.61 | -0.02 | -0.10% | 20.61 | 20.80 | 20.40 | 33,652 |
| 16 Abr 2024 | 20.63 | 0.05 | 0.24% | 20.62 | 20.69 | 20.43 | 30,233 |
| 15 Abr 2024 | 20.58 | -0.24 | -1.15% | 20.95 | 20.95 | 20.52 | 58,846 |
| 12 Abr 2024 | 20.82 | -0.23 | -1.09% | 21.15 | 21.30 | 20.72 | 44,869 |
| 11 Abr 2024 | 21.05 | -0.40 | -1.86% | 21.42 | 21.42 | 20.96 | 66,243 |
| 10 Abr 2024 | 21.45 | 0.20 | 0.94% | 21.29 | 21.45 | 21.18 | 27,952 |
| 09 Abr 2024 | 21.25 | 0.00 | 0.00% | 21.29 | 21.29 | 21.15 | 39,672 |
| 08 Abr 2024 | 21.25 | 0.02 | 0.09% | 21.35 | 21.35 | 21.10 | 55,860 |
| 05 Abr 2024 | 21.23 | 0.16 | 0.76% | 21.14 | 21.27 | 21.07 | 22,184 |
| 04 Abr 2024 | 21.07 | 0.06 | 0.29% | 21.18 | 21.18 | 20.85 | 58,317 |
| 03 Abr 2024 | 21.01 | 0.16 | 0.77% | 20.99 | 21.03 | 20.82 | 45,675 |
| 02 Abr 2024 | 20.85 | 0.15 | 0.72% | 20.98 | 20.98 | 20.66 | 46,619 |
| 01 Abr 2024 | 20.70 | 0.18 | 0.88% | 20.69 | 20.74 | 20.45 | 77,651 |
| 28 Mar 2024 | 20.52 | 0.18 | 0.88% | 20.52 | 20.56 | 20.39 | 23,782 |
| 27 Mar 2024 | 20.34 | -0.24 | -1.17% | 20.29 | 20.37 | 20.05 | 41,664 |
| 26 Mar 2024 | 20.58 | -0.06 | -0.29% | 20.77 | 20.77 | 20.50 | 75,293 |
| 25 Mar 2024 | 20.64 | 0.30 | 1.47% | 20.40 | 20.64 | 20.40 | 69,456 |
| 22 Mar 2024 | 20.34 | 0.03 | 0.15% | 20.38 | 20.38 | 20.16 | 45,569 |
| 21 Mar 2024 | 20.31 | 0.06 | 0.30% | 20.40 | 20.40 | 20.21 | 36,075 |
| 20 Mar 2024 | 20.25 | -0.03 | -0.15% | 20.43 | 20.43 | 20.17 | 28,553 |
| 19 Mar 2024 | 20.28 | 0.04 | 0.20% | 20.24 | 20.41 | 20.24 | 55,221 |
| 18 Mar 2024 | 20.24 | 0.06 | 0.30% | 20.15 | 20.24 | 20.05 | 22,657 |
| 15 Mar 2024 | 20.18 | 0.04 | 0.20% | 20.10 | 20.21 | 20.07 | 38,028 |
| 14 Mar 2024 | 20.14 | 0.12 | 0.60% | 20.09 | 20.14 | 19.94 | 36,492 |
| 13 Mar 2024 | 20.02 | 0.18 | 0.91% | 19.97 | 20.11 | 19.97 | 46,928 |
| 12 Mar 2024 | 19.84 | 0.15 | 0.76% | 19.81 | 19.84 | 19.69 | 15,201 |
| 11 Mar 2024 | 19.69 | -0.05 | -0.25% | 19.69 | 19.72 | 19.48 | 52,698 |
