Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ENEV3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 12.20 | 0.19 | 1.58% | 12.01 | 12.28 | 11.92 | 7,807,500 |
| 17 Abr 2024 | 12.01 | -0.07 | -0.58% | 12.19 | 12.22 | 11.98 | 7,601,100 |
| 16 Abr 2024 | 12.08 | -0.14 | -1.15% | 12.04 | 12.27 | 12.04 | 11,508,700 |
| 15 Abr 2024 | 12.22 | -0.31 | -2.47% | 12.46 | 12.50 | 12.20 | 16,794,500 |
| 12 Abr 2024 | 12.53 | -0.12 | -0.95% | 12.57 | 12.72 | 12.39 | 7,501,000 |
| 11 Abr 2024 | 12.65 | -0.17 | -1.33% | 12.80 | 12.80 | 12.58 | 5,978,900 |
| 10 Abr 2024 | 12.82 | -0.35 | -2.66% | 13.05 | 13.10 | 12.78 | 7,414,000 |
| 09 Abr 2024 | 13.17 | 0.26 | 2.01% | 13.00 | 13.22 | 12.95 | 6,302,400 |
| 08 Abr 2024 | 12.91 | 0.11 | 0.86% | 12.77 | 13.06 | 12.70 | 5,324,200 |
| 05 Abr 2024 | 12.80 | 0.08 | 0.63% | 12.70 | 12.89 | 12.60 | 6,554,800 |
| 04 Abr 2024 | 12.72 | 0.09 | 0.71% | 12.73 | 13.04 | 12.68 | 5,653,700 |
| 03 Abr 2024 | 12.63 | 0.01 | 0.08% | 12.63 | 12.75 | 12.46 | 6,853,800 |
| 02 Abr 2024 | 12.62 | 0.02 | 0.16% | 12.66 | 12.78 | 12.54 | 6,956,900 |
| 01 Abr 2024 | 12.60 | -0.15 | -1.18% | 12.75 | 12.77 | 12.60 | 6,526,500 |
| 28 Mar 2024 | 12.75 | -0.07 | -0.55% | 12.84 | 13.05 | 12.73 | 7,343,000 |
| 27 Mar 2024 | 12.82 | 0.15 | 1.18% | 12.68 | 12.95 | 12.65 | 5,577,400 |
| 26 Mar 2024 | 12.67 | 0.07 | 0.56% | 12.57 | 12.77 | 12.48 | 8,688,900 |
| 25 Mar 2024 | 12.60 | -0.15 | -1.18% | 12.70 | 12.75 | 12.51 | 7,325,500 |
| 22 Mar 2024 | 12.75 | 0.00 | 0.00% | 12.71 | 12.78 | 12.61 | 4,639,300 |
| 21 Mar 2024 | 12.75 | -0.25 | -1.92% | 12.88 | 12.94 | 12.73 | 5,602,800 |
| 20 Mar 2024 | 13.00 | 0.25 | 1.96% | 12.81 | 13.08 | 12.75 | 5,013,000 |
| 19 Mar 2024 | 12.75 | 0.16 | 1.27% | 12.72 | 12.84 | 12.65 | 3,815,700 |
| 18 Mar 2024 | 12.59 | -0.16 | -1.25% | 12.85 | 12.90 | 12.52 | 16,561,200 |
| 15 Mar 2024 | 12.75 | 0.01 | 0.08% | 12.60 | 12.85 | 12.44 | 43,078,100 |
| 14 Mar 2024 | 12.74 | 0.19 | 1.51% | 12.50 | 12.80 | 12.46 | 9,862,800 |
| 13 Mar 2024 | 12.55 | 0.06 | 0.48% | 12.46 | 12.60 | 12.35 | 6,177,700 |
| 12 Mar 2024 | 12.49 | 0.13 | 1.05% | 12.47 | 12.62 | 12.17 | 5,518,000 |
| 11 Mar 2024 | 12.36 | -0.15 | -1.20% | 12.42 | 12.65 | 12.31 | 5,422,100 |
| 08 Mar 2024 | 12.51 | 0.25 | 2.04% | 12.22 | 12.60 | 12.22 | 7,346,500 |
| 07 Mar 2024 | 12.26 | -0.15 | -1.21% | 12.33 | 12.36 | 12.15 | 3,346,800 |
| 06 Mar 2024 | 12.41 | 0.26 | 2.14% | 12.16 | 12.43 | 12.12 | 4,636,400 |
| 05 Mar 2024 | 12.15 | -0.04 | -0.33% | 12.21 | 12.37 | 12.15 | 7,267,100 |
| 04 Mar 2024 | 12.19 | -0.42 | -3.33% | 12.61 | 12.62 | 11.97 | 15,415,100 |
| 01 Mar 2024 | 12.61 | -0.22 | -1.71% | 12.89 | 12.91 | 12.58 | 6,456,400 |
| 29 Feb 2024 | 12.83 | 0.01 | 0.08% | 12.76 | 12.88 | 12.58 | 41,885,000 |
| 28 Feb 2024 | 12.82 | 0.11 | 0.87% | 12.63 | 12.97 | 12.60 | 6,683,900 |
| 27 Feb 2024 | 12.71 | 0.23 | 1.84% | 12.62 | 12.86 | 12.51 | 7,749,600 |
| 26 Feb 2024 | 12.48 | 0.28 | 2.30% | 12.20 | 12.63 | 12.16 | 8,620,000 |
| 23 Feb 2024 | 12.20 | -0.23 | -1.85% | 12.44 | 12.47 | 12.17 | 7,529,300 |
| 22 Feb 2024 | 12.43 | -0.06 | -0.48% | 12.62 | 12.65 | 12.35 | 5,075,300 |
| 21 Feb 2024 | 12.49 | 0.06 | 0.48% | 12.40 | 12.51 | 12.26 | 4,177,800 |
| 20 Feb 2024 | 12.43 | 0.09 | 0.73% | 12.31 | 12.55 | 12.24 | 7,087,500 |
| 19 Feb 2024 | 12.34 | -0.02 | -0.16% | 12.35 | 12.42 | 12.18 | 2,935,100 |
| 16 Feb 2024 | 12.36 | 0.26 | 2.15% | 12.10 | 12.50 | 12.08 | 8,744,800 |
| 15 Feb 2024 | 12.10 | -0.24 | -1.94% | 12.34 | 12.35 | 11.91 | 14,339,600 |
| 14 Feb 2024 | 12.34 | -0.49 | -3.82% | 12.65 | 12.82 | 12.23 | 12,981,800 |
| 09 Feb 2024 | 12.83 | 0.14 | 1.10% | 12.68 | 13.02 | 12.62 | 5,050,900 |
| 08 Feb 2024 | 12.69 | -0.21 | -1.63% | 12.80 | 12.83 | 12.56 | 6,104,400 |
| 07 Feb 2024 | 12.90 | 0.01 | 0.08% | 12.97 | 13.24 | 12.86 | 10,712,300 |
| 06 Feb 2024 | 12.89 | 0.22 | 1.74% | 12.65 | 13.07 | 12.65 | 6,552,100 |
| 05 Feb 2024 | 12.67 | 0.03 | 0.24% | 12.59 | 12.74 | 12.49 | 4,066,800 |
| 02 Feb 2024 | 12.64 | -0.20 | -1.56% | 12.84 | 12.92 | 12.56 | 4,410,000 |
| 01 Feb 2024 | 12.84 | 0.08 | 0.63% | 12.80 | 12.99 | 12.60 | 4,806,100 |
| 31 Ene 2024 | 12.76 | -0.05 | -0.39% | 12.90 | 13.18 | 12.73 | 5,751,500 |
| 30 Ene 2024 | 12.81 | -0.11 | -0.85% | 12.90 | 12.96 | 12.65 | 4,764,600 |
| 29 Ene 2024 | 12.92 | 0.05 | 0.39% | 12.84 | 12.99 | 12.79 | 2,757,500 |
| 26 Ene 2024 | 12.87 | -0.03 | -0.23% | 12.97 | 13.09 | 12.84 | 2,476,400 |
| 25 Ene 2024 | 12.90 | -0.08 | -0.62% | 12.98 | 13.08 | 12.89 | 2,869,800 |
| 24 Ene 2024 | 12.98 | 0.03 | 0.23% | 13.00 | 13.08 | 12.81 | 4,137,300 |
| 23 Ene 2024 | 12.95 | 0.23 | 1.81% | 12.87 | 13.02 | 12.74 | 3,776,600 |
| 22 Ene 2024 | 12.72 | 0.03 | 0.24% | 12.75 | 12.81 | 12.53 | 4,697,800 |
