ENA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 4,000 |
23 May 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
22 May 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
21 May 2024 | 1.40 | 0.21 | 17.65% | 1.40 | 1.40 | 1.40 | 1,500 |
17 May 2024 | 1.19 | 0.19 | 19.00% | 1.01 | 1.19 | 1.01 | 1,000 |
16 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
15 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
14 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
13 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
10 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
09 May 2024 | 1.00 | -0.40 | -28.57% | 1.49 | 1.49 | 1.00 | 1,000 |
08 May 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
07 May 2024 | 1.40 | 0.15 | 12.00% | 1.40 | 1.42 | 1.40 | 1,101 |
06 May 2024 | 1.25 | 0.11 | 9.65% | 1.25 | 1.26 | 1.25 | 2,086 |
03 May 2024 | 1.14 | 0.21 | 22.58% | 1.03 | 1.14 | 1.03 | 1,600 |
02 May 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
01 May 2024 | 0.93 | 0.23 | 32.86% | 0.93 | 0.93 | 0.93 | 2,000 |
30 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
29 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.72 | 0.72 | 0.70 | 1,000 |
26 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 2,500 |
25 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
24 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 2,500 |
23 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
22 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
19 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 62 |
18 Abr 2024 | 0.70 | -0.15 | -17.65% | 0.70 | 0.70 | 0.70 | 4,500 |
17 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
16 Abr 2024 | 0.85 | 0.26 | 44.07% | 0.69 | 0.85 | 0.69 | 7,295 |
15 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
12 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
11 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
10 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
09 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
08 Abr 2024 | 0.59 | -0.21 | -26.25% | 0.59 | 0.59 | 0.59 | 2,020 |
05 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
04 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
03 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
02 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 100 |
01 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
28 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 5,108 |
27 Mar 2024 | 0.80 | 0.22 | 37.93% | 0.58 | 0.80 | 0.58 | 7,183 |
26 Mar 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
25 Mar 2024 | 0.58 | -0.01 | -1.69% | 0.58 | 0.58 | 0.58 | 508 |
22 Mar 2024 | 0.59 | -0.01 | -1.67% | 0.59 | 0.59 | 0.59 | 25,500 |
21 Mar 2024 | 0.60 | -0.20 | -25.00% | 0.61 | 0.61 | 0.60 | 1,500 |
20 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 500 |
19 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
18 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 200 |
15 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
14 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 300 |
13 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
12 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.70 | 0.80 | 0.70 | 2,500 |
11 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
08 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
07 Mar 2024 | 0.80 | 0.05 | 6.67% | 0.80 | 0.80 | 0.80 | 4,400 |
06 Mar 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
05 Mar 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
04 Mar 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
01 Mar 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 2 |
29 Feb 2024 | 0.75 | -0.05 | -6.25% | 0.75 | 0.75 | 0.75 | 500 |
28 Feb 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
27 Feb 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
26 Feb 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |