ENTBF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.11568 | -0.00652 | -5.34% | 0.11568 | 0.11568 | 0.11568 | 500 |
23 May 2024 | 0.1222 | 0.00 | 0.00% | 0.1222 | 0.1222 | 0.1222 | 0 |
22 May 2024 | 0.1222 | -0.0048 | -3.78% | 0.1869 | 0.20 | 0.111 | 6,200 |
21 May 2024 | 0.127 | -0.004 | -3.05% | 0.127 | 0.127 | 0.127 | 500 |
20 May 2024 | 0.131 | 0.00 | 0.00% | 0.131 | 0.131 | 0.131 | 0 |
17 May 2024 | 0.131 | 0.00 | 0.00% | 0.131 | 0.131 | 0.131 | 0 |
16 May 2024 | 0.131 | -0.0156 | -10.64% | 0.111 | 0.131 | 0.111 | 637 |
15 May 2024 | 0.1466 | 0.0256 | 21.16% | 0.14274 | 0.1466 | 0.13745 | 5,708 |
14 May 2024 | 0.121 | -0.01797 | -12.93% | 0.1323 | 0.1323 | 0.111 | 1,760 |
13 May 2024 | 0.138972 | -0.02543 | -15.47% | 0.138972 | 0.138972 | 0.138972 | 293 |
10 May 2024 | 0.1644 | 0.0312 | 23.42% | 0.1644 | 0.1644 | 0.1644 | 173 |
09 May 2024 | 0.1332 | -0.0057 | -4.10% | 0.111 | 0.13992 | 0.111 | 842 |
08 May 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 0 |
07 May 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 0 |
06 May 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 0 |
03 May 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 0 |
02 May 2024 | 0.1389 | 0.0279 | 25.14% | 0.1389 | 0.1389 | 0.1389 | 314 |
01 May 2024 | 0.111 | -0.0261 | -19.04% | 0.111 | 0.111 | 0.111 | 115 |
30 Abr 2024 | 0.1371 | 0.0212 | 18.29% | 0.1371 | 0.1371 | 0.1371 | 160 |
29 Abr 2024 | 0.1159 | -0.02846 | -19.71% | 0.1159 | 0.1159 | 0.1159 | 100 |
26 Abr 2024 | 0.14436 | 0.02336 | 19.31% | 0.115 | 0.14436 | 0.115 | 5,760 |
25 Abr 2024 | 0.121 | 0.00 | 0.00% | 0.121 | 0.121 | 0.121 | 0 |
24 Abr 2024 | 0.121 | 0.006 | 5.22% | 0.121 | 0.121 | 0.121 | 170 |
23 Abr 2024 | 0.115 | 0.0012 | 1.05% | 0.13153 | 0.13153 | 0.115 | 739 |
22 Abr 2024 | 0.1138 | 0.00 | 0.00% | 0.1138 | 0.1138 | 0.1138 | 0 |
19 Abr 2024 | 0.1138 | -0.0062 | -5.17% | 0.1138 | 0.1138 | 0.1138 | 500 |
18 Abr 2024 | 0.12 | 0.0098 | 8.89% | 0.12 | 0.12 | 0.12 | 10,000 |
17 Abr 2024 | 0.1102 | 0.00 | 0.00% | 0.1102 | 0.1102 | 0.1102 | 0 |
16 Abr 2024 | 0.1102 | -0.00972 | -8.11% | 0.1102 | 0.1102 | 0.1102 | 14,000 |
15 Abr 2024 | 0.11992 | 0.04302 | 55.94% | 0.079 | 0.11992 | 0.079 | 2,426 |
12 Abr 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
11 Abr 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
10 Abr 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
09 Abr 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
08 Abr 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
05 Abr 2024 | 0.0769 | 0.00 | 0.00% | 0.0769 | 0.0769 | 0.0769 | 0 |
04 Abr 2024 | 0.0769 | -0.0371 | -32.54% | 0.11935 | 0.11935 | 0.0769 | 8,338 |
03 Abr 2024 | 0.114 | -0.036 | -24.00% | 0.13122 | 0.13122 | 0.114 | 21,760 |
02 Abr 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
01 Abr 2024 | 0.15 | -0.0238 | -13.69% | 0.0888 | 0.15 | 0.0888 | 10,300 |
28 Mar 2024 | 0.1738 | 0.06825 | 64.66% | 0.1055 | 0.20 | 0.1055 | 247,011 |
27 Mar 2024 | 0.10555 | 0.09695 | 1,127.33% | 0.16896 | 0.16896 | 0.10555 | 419 |
26 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
25 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
22 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
21 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
20 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
19 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
18 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
15 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
14 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
13 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
12 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
11 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
08 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
07 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
06 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
05 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
04 Mar 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
01 Mar 2024 | 0.0086 | -0.0774 | -90.00% | 0.0086 | 0.0086 | 0.0086 | 0 |
29 Feb 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0 |
28 Feb 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0 |
27 Feb 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0 |