ENW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.225 | -0.015 | -6.25% | 0.24 | 0.24 | 0.22 | 56,000 |
09 May 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.24 | 0.24 | 7,300 |
08 May 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.235 | 0.23 | 12,100 |
07 May 2024 | 0.24 | -0.005 | -2.04% | 0.235 | 0.245 | 0.235 | 35,500 |
06 May 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.245 | 0.235 | 13,034 |
03 May 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.24 | 117,054 |
02 May 2024 | 0.245 | -0.005 | -2.00% | 0.255 | 0.255 | 0.245 | 37,660 |
01 May 2024 | 0.25 | 0.00 | 0.00% | 0.26 | 0.265 | 0.25 | 22,300 |
30 Abr 2024 | 0.25 | -0.01 | -3.85% | 0.255 | 0.255 | 0.25 | 65,807 |
29 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 3,500 |
26 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
25 Abr 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.26 | 0.245 | 104,150 |
24 Abr 2024 | 0.27 | -0.005 | -1.82% | 0.27 | 0.27 | 0.26 | 17,000 |
23 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 1,550 |
22 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.27 | 0.28 | 0.27 | 32,000 |
19 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.27 | 9,750 |
18 Abr 2024 | 0.275 | -0.005 | -1.79% | 0.275 | 0.275 | 0.27 | 91,100 |
17 Abr 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.28 | 0.28 | 3,280 |
16 Abr 2024 | 0.27 | -0.01 | -3.57% | 0.28 | 0.28 | 0.27 | 9,025 |
15 Abr 2024 | 0.28 | 0.005 | 1.82% | 0.27 | 0.28 | 0.27 | 51,411 |
12 Abr 2024 | 0.275 | -0.01 | -3.51% | 0.275 | 0.275 | 0.275 | 1,000 |
11 Abr 2024 | 0.285 | 0.005 | 1.79% | 0.285 | 0.285 | 0.285 | 54,000 |
10 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
09 Abr 2024 | 0.28 | -0.015 | -5.08% | 0.275 | 0.28 | 0.275 | 12,111 |
08 Abr 2024 | 0.295 | 0.015 | 5.36% | 0.28 | 0.295 | 0.275 | 171,600 |
05 Abr 2024 | 0.28 | 0.01 | 3.70% | 0.27 | 0.28 | 0.27 | 24,000 |
04 Abr 2024 | 0.27 | -0.01 | -3.57% | 0.28 | 0.28 | 0.27 | 38,285 |
03 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.295 | 0.295 | 0.28 | 16,503 |
02 Abr 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.28 | 56,504 |
01 Abr 2024 | 0.29 | 0.01 | 3.57% | 0.29 | 0.29 | 0.29 | 650 |
28 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 26,759 |
27 Mar 2024 | 0.28 | 0.005 | 1.82% | 0.28 | 0.28 | 0.28 | 51,800 |
26 Mar 2024 | 0.275 | -0.005 | -1.79% | 0.275 | 0.275 | 0.275 | 500 |
25 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 2,700 |
22 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 9,375 |
21 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
20 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 7,029 |
19 Mar 2024 | 0.28 | -0.005 | -1.75% | 0.285 | 0.285 | 0.28 | 8,000 |
18 Mar 2024 | 0.285 | -0.015 | -5.00% | 0.30 | 0.30 | 0.285 | 19,600 |
15 Mar 2024 | 0.30 | 0.02 | 7.14% | 0.315 | 0.315 | 0.30 | 36,960 |
14 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
13 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.28 | 28,000 |
12 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 47,000 |
11 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 23,000 |
08 Mar 2024 | 0.28 | -0.005 | -1.75% | 0.28 | 0.28 | 0.28 | 58,850 |
07 Mar 2024 | 0.285 | -0.005 | -1.72% | 0.29 | 0.29 | 0.28 | 13,220 |
06 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.28 | 0.29 | 0.28 | 192,000 |
05 Mar 2024 | 0.29 | -0.025 | -7.94% | 0.30 | 0.30 | 0.29 | 21,000 |
04 Mar 2024 | 0.315 | -0.005 | -1.56% | 0.31 | 0.315 | 0.31 | 32,250 |
01 Mar 2024 | 0.32 | 0.05 | 18.52% | 0.295 | 0.32 | 0.28 | 44,991 |
29 Feb 2024 | 0.27 | -0.06 | -18.18% | 0.33 | 0.33 | 0.27 | 117,900 |
28 Feb 2024 | 0.33 | 0.065 | 24.53% | 0.27 | 0.33 | 0.27 | 79,858 |
27 Feb 2024 | 0.265 | 0.01 | 3.92% | 0.27 | 0.27 | 0.265 | 26,000 |
26 Feb 2024 | 0.255 | -0.03 | -10.53% | 0.26 | 0.26 | 0.255 | 38,475 |
23 Feb 2024 | 0.285 | 0.025 | 9.62% | 0.27 | 0.285 | 0.27 | 5,500 |
22 Feb 2024 | 0.26 | -0.01 | -3.70% | 0.28 | 0.285 | 0.26 | 118,000 |
21 Feb 2024 | 0.27 | -0.015 | -5.26% | 0.285 | 0.285 | 0.27 | 16,000 |
20 Feb 2024 | 0.285 | -0.015 | -5.00% | 0.29 | 0.29 | 0.265 | 122,700 |
16 Feb 2024 | 0.30 | -0.01 | -3.23% | 0.30 | 0.30 | 0.30 | 8,407 |
15 Feb 2024 | 0.31 | 0.03 | 10.71% | 0.29 | 0.31 | 0.29 | 64,450 |
14 Feb 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.28 | 0.28 | 26,750 |
13 Feb 2024 | 0.27 | -0.01 | -3.57% | 0.28 | 0.28 | 0.27 | 53,000 |