ENI.UN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0 |
16 May 2024 | 1.52 | 0.00 | 0.00% | 1.50 | 1.52 | 1.50 | 600 |
15 May 2024 | 1.52 | 0.05 | 3.40% | 1.52 | 1.52 | 1.52 | 309 |
14 May 2024 | 1.47 | 0.01 | 0.68% | 1.48 | 1.48 | 1.47 | 900 |
13 May 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0 |
10 May 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0 |
09 May 2024 | 1.46 | -0.05 | -3.31% | 1.49 | 1.49 | 1.46 | 903 |
08 May 2024 | 1.51 | 0.04 | 2.72% | 1.51 | 1.51 | 1.51 | 200 |
07 May 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0 |
06 May 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0 |
03 May 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 6 |
02 May 2024 | 1.47 | -0.06 | -3.92% | 1.47 | 1.47 | 1.47 | 100 |
01 May 2024 | 1.53 | 0.04 | 2.68% | 1.47 | 1.53 | 1.45 | 2,300 |
30 Abr 2024 | 1.49 | -0.02 | -1.32% | 1.49 | 1.49 | 1.49 | 813 |
29 Abr 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 7 |
26 Abr 2024 | 1.51 | 0.05 | 3.42% | 1.48 | 1.51 | 1.48 | 600 |
25 Abr 2024 | 1.46 | -0.04 | -2.67% | 1.47 | 1.47 | 1.46 | 400 |
24 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 3,999 |
23 Abr 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.50 | 1.49 | 800 |
22 Abr 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 1,702 |
19 Abr 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 2 |
18 Abr 2024 | 1.49 | -0.02 | -1.32% | 1.49 | 1.49 | 1.49 | 100 |
17 Abr 2024 | 1.51 | -0.01 | -0.66% | 1.52 | 1.52 | 1.49 | 300 |
16 Abr 2024 | 1.52 | 0.01 | 0.66% | 1.52 | 1.52 | 1.52 | 11,100 |
15 Abr 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 12 |
12 Abr 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 1 |
11 Abr 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 1 |
10 Abr 2024 | 1.51 | 0.02 | 1.34% | 1.51 | 1.51 | 1.51 | 400 |
09 Abr 2024 | 1.49 | -0.05 | -3.25% | 1.50 | 1.50 | 1.49 | 1,900 |
08 Abr 2024 | 1.54 | 0.01 | 0.65% | 1.54 | 1.54 | 1.54 | 500 |
05 Abr 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 10,321 |
04 Abr 2024 | 1.53 | 0.05 | 3.38% | 1.48 | 1.53 | 1.48 | 603 |
03 Abr 2024 | 1.48 | 0.02 | 1.37% | 1.48 | 1.48 | 1.48 | 255 |
02 Abr 2024 | 1.46 | -0.02 | -1.35% | 1.46 | 1.46 | 1.46 | 106 |
01 Abr 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 254 |
28 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 5 |
27 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0 |
26 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 1,201 |
25 Mar 2024 | 1.48 | 0.01 | 0.68% | 1.48 | 1.48 | 1.47 | 1,700 |
22 Mar 2024 | 1.47 | -0.01 | -0.68% | 1.47 | 1.47 | 1.47 | 110 |
21 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 1 |
20 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 1 |
19 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 1,900 |
18 Mar 2024 | 1.48 | 0.02 | 1.37% | 1.48 | 1.48 | 1.48 | 100 |
15 Mar 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0 |
14 Mar 2024 | 1.46 | 0.02 | 1.39% | 1.46 | 1.46 | 1.46 | 194 |
13 Mar 2024 | 1.44 | -0.01 | -0.69% | 1.38 | 1.44 | 1.38 | 324 |
12 Mar 2024 | 1.45 | -0.02 | -1.36% | 1.49 | 1.49 | 1.35 | 1,485 |
11 Mar 2024 | 1.47 | -0.07 | -4.55% | 1.51 | 1.51 | 1.47 | 210 |
08 Mar 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 150 |
07 Mar 2024 | 1.54 | 0.04 | 2.67% | 1.48 | 1.54 | 1.48 | 867 |
06 Mar 2024 | 1.50 | -0.02 | -1.32% | 1.50 | 1.50 | 1.50 | 426 |
05 Mar 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0 |
04 Mar 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 55 |
01 Mar 2024 | 1.52 | 0.02 | 1.33% | 1.52 | 1.52 | 1.52 | 300 |
29 Feb 2024 | 1.50 | -0.02 | -1.32% | 1.49 | 1.50 | 1.41 | 2,901 |
28 Feb 2024 | 1.52 | -0.01 | -0.65% | 1.52 | 1.52 | 1.52 | 12,100 |
27 Feb 2024 | 1.53 | -0.01 | -0.65% | 1.54 | 1.54 | 1.52 | 6,777 |
26 Feb 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
23 Feb 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
22 Feb 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
21 Feb 2024 | 1.54 | 0.04 | 2.67% | 1.52 | 1.54 | 1.50 | 6,600 |
20 Feb 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.50 | 1.50 | 4,300 |