Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ENGH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 29.64 | 0.00 | 0.00% | 29.64 | 29.64 | 29.64 | 0 |
| 16 May 2024 | 29.64 | -0.06 | -0.20% | 29.68 | 29.83 | 29.40 | 48,658 |
| 15 May 2024 | 29.70 | -0.28 | -0.93% | 30.00 | 30.01 | 29.49 | 80,972 |
| 14 May 2024 | 29.98 | 0.08 | 0.27% | 30.11 | 30.14 | 29.92 | 43,119 |
| 13 May 2024 | 29.90 | -0.08 | -0.27% | 30.10 | 30.21 | 29.78 | 45,775 |
| 10 May 2024 | 29.98 | -0.15 | -0.50% | 30.06 | 30.61 | 29.98 | 26,923 |
| 09 May 2024 | 30.13 | -0.47 | -1.54% | 30.31 | 30.38 | 29.67 | 67,853 |
| 08 May 2024 | 30.60 | 0.53 | 1.76% | 30.05 | 30.60 | 29.80 | 64,602 |
| 07 May 2024 | 30.07 | -0.18 | -0.60% | 30.24 | 30.34 | 29.97 | 41,171 |
| 06 May 2024 | 30.25 | 0.23 | 0.77% | 30.23 | 30.30 | 30.05 | 24,883 |
| 03 May 2024 | 30.02 | 0.67 | 2.28% | 30.49 | 30.49 | 29.78 | 53,186 |
| 02 May 2024 | 29.35 | -0.65 | -2.17% | 30.01 | 30.05 | 29.33 | 127,086 |
| 01 May 2024 | 30.00 | 0.19 | 0.64% | 29.88 | 30.30 | 29.54 | 33,571 |
| 30 Abr 2024 | 29.81 | -0.37 | -1.23% | 30.25 | 30.25 | 29.55 | 44,735 |
| 29 Abr 2024 | 30.18 | 0.20 | 0.67% | 30.11 | 30.30 | 29.92 | 66,445 |
| 26 Abr 2024 | 29.98 | 0.00 | 0.00% | 29.98 | 29.98 | 29.98 | 0 |
| 25 Abr 2024 | 29.98 | -0.35 | -1.15% | 30.05 | 30.20 | 29.70 | 43,157 |
| 24 Abr 2024 | 30.33 | -0.47 | -1.53% | 30.81 | 30.92 | 30.33 | 15,840 |
| 23 Abr 2024 | 30.80 | 0.40 | 1.32% | 30.45 | 31.15 | 30.40 | 60,284 |
| 22 Abr 2024 | 30.40 | -0.11 | -0.36% | 30.42 | 30.73 | 30.13 | 46,750 |
| 19 Abr 2024 | 30.51 | 0.30 | 0.99% | 30.34 | 30.63 | 30.11 | 98,487 |
| 18 Abr 2024 | 30.21 | -0.25 | -0.82% | 30.29 | 30.62 | 29.81 | 48,063 |
| 17 Abr 2024 | 30.46 | 0.64 | 2.15% | 29.94 | 30.53 | 29.88 | 97,959 |
| 16 Abr 2024 | 29.82 | 0.24 | 0.81% | 29.00 | 29.82 | 28.70 | 88,043 |
| 15 Abr 2024 | 29.58 | -0.30 | -1.00% | 30.00 | 30.02 | 29.07 | 53,046 |
| 12 Abr 2024 | 29.88 | -0.34 | -1.13% | 29.99 | 30.25 | 29.80 | 32,930 |
| 11 Abr 2024 | 30.22 | 0.26 | 0.87% | 30.01 | 30.53 | 29.89 | 52,610 |
| 10 Abr 2024 | 29.96 | -0.04 | -0.13% | 29.62 | 30.15 | 29.50 | 40,114 |
| 09 Abr 2024 | 30.00 | 0.20 | 0.67% | 29.99 | 30.05 | 29.47 | 63,439 |
| 08 Abr 2024 | 29.80 | -0.42 | -1.39% | 30.27 | 30.27 | 29.71 | 67,306 |
| 05 Abr 2024 | 30.22 | 0.01 | 0.03% | 30.05 | 30.50 | 30.05 | 40,127 |
| 04 Abr 2024 | 30.21 | 0.15 | 0.50% | 30.14 | 30.53 | 29.90 | 66,135 |
| 03 Abr 2024 | 30.06 | 0.25 | 0.84% | 29.83 | 30.48 | 29.80 | 58,336 |
| 02 Abr 2024 | 29.81 | -0.15 | -0.50% | 29.90 | 29.90 | 29.38 | 49,987 |
| 01 Abr 2024 | 29.96 | -0.57 | -1.87% | 30.79 | 30.85 | 29.92 | 65,223 |
| 28 Mar 2024 | 30.53 | -0.15 | -0.49% | 30.80 | 30.80 | 30.18 | 151,012 |
| 27 Mar 2024 | 30.68 | -0.33 | -1.06% | 31.30 | 31.47 | 30.58 | 68,412 |
| 26 Mar 2024 | 31.01 | 0.33 | 1.08% | 30.83 | 31.30 | 30.64 | 91,513 |
| 25 Mar 2024 | 30.68 | -0.89 | -2.82% | 31.26 | 31.26 | 30.62 | 65,518 |
| 22 Mar 2024 | 31.57 | 0.06 | 0.19% | 31.72 | 31.72 | 31.47 | 69,039 |
| 21 Mar 2024 | 31.51 | -0.55 | -1.72% | 32.10 | 32.15 | 31.47 | 67,163 |
| 20 Mar 2024 | 32.06 | 1.01 | 3.25% | 31.26 | 32.09 | 31.10 | 64,245 |
| 19 Mar 2024 | 31.05 | 0.04 | 0.13% | 31.10 | 31.12 | 30.62 | 98,843 |
| 18 Mar 2024 | 31.01 | 0.14 | 0.45% | 31.01 | 31.83 | 30.90 | 78,771 |
| 15 Mar 2024 | 30.87 | -1.43 | -4.43% | 32.11 | 33.22 | 30.76 | 147,537 |
| 14 Mar 2024 | 32.30 | -2.39 | -6.89% | 33.24 | 33.36 | 31.70 | 162,064 |
| 13 Mar 2024 | 34.69 | 0.01 | 0.03% | 34.77 | 34.89 | 34.18 | 32,210 |
| 12 Mar 2024 | 34.68 | -0.50 | -1.42% | 35.18 | 35.23 | 34.60 | 31,178 |
| 11 Mar 2024 | 35.18 | 0.48 | 1.38% | 34.52 | 35.30 | 34.52 | 33,076 |
| 08 Mar 2024 | 34.70 | -0.64 | -1.81% | 35.42 | 35.45 | 34.55 | 20,311 |
| 07 Mar 2024 | 35.34 | 0.98 | 2.85% | 34.12 | 35.98 | 34.12 | 74,666 |
| 06 Mar 2024 | 34.36 | 0.62 | 1.84% | 34.01 | 34.56 | 33.87 | 36,526 |
| 05 Mar 2024 | 33.74 | -1.39 | -3.96% | 35.01 | 35.01 | 33.68 | 58,545 |
| 04 Mar 2024 | 35.13 | -0.72 | -2.01% | 35.50 | 35.84 | 35.12 | 36,179 |
| 01 Mar 2024 | 35.85 | 0.37 | 1.04% | 35.31 | 36.00 | 35.20 | 24,375 |
| 29 Feb 2024 | 35.48 | -0.87 | -2.39% | 36.51 | 37.00 | 35.36 | 71,317 |
| 28 Feb 2024 | 36.35 | 0.19 | 0.53% | 35.94 | 36.54 | 35.80 | 61,911 |
| 27 Feb 2024 | 36.16 | 0.13 | 0.36% | 36.18 | 36.26 | 35.55 | 47,384 |
| 26 Feb 2024 | 36.03 | 0.91 | 2.59% | 35.28 | 36.20 | 34.44 | 108,761 |
| 23 Feb 2024 | 35.12 | 0.53 | 1.53% | 34.58 | 35.17 | 34.35 | 68,888 |
| 22 Feb 2024 | 34.59 | 0.74 | 2.19% | 34.06 | 34.72 | 34.06 | 56,968 |
| 21 Feb 2024 | 33.85 | -0.65 | -1.88% | 34.01 | 34.19 | 33.23 | 79,393 |
| 20 Feb 2024 | 34.50 | -0.52 | -1.48% | 34.92 | 35.00 | 34.21 | 19,189 |
