Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ENJU3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 2.69 | -0.01 | -0.37% | 2.68 | 2.70 | 2.59 | 2,340 |
| 29 May 2024 | 2.70 | 0.04 | 1.50% | 2.67 | 2.71 | 2.49 | 10,841 |
| 28 May 2024 | 2.66 | -0.08 | -2.92% | 2.74 | 2.80 | 2.63 | 2,712 |
| 27 May 2024 | 2.74 | 0.06 | 2.24% | 2.56 | 2.75 | 2.55 | 2,704 |
| 24 May 2024 | 2.68 | 0.04 | 1.52% | 2.62 | 2.72 | 2.62 | 2,589 |
| 23 May 2024 | 2.64 | -0.05 | -1.86% | 2.64 | 2.71 | 2.59 | 2,385 |
| 22 May 2024 | 2.69 | 0.05 | 1.89% | 2.64 | 2.75 | 2.62 | 4,060 |
| 21 May 2024 | 2.64 | 0.02 | 0.76% | 2.63 | 2.69 | 2.54 | 3,395 |
| 20 May 2024 | 2.62 | -0.11 | -4.03% | 2.74 | 2.74 | 2.56 | 4,434 |
| 17 May 2024 | 2.73 | 0.12 | 4.60% | 2.64 | 2.79 | 2.62 | 6,030 |
| 16 May 2024 | 2.61 | 0.03 | 1.16% | 2.59 | 2.69 | 2.51 | 3,651 |
| 15 May 2024 | 2.58 | 0.07 | 2.79% | 2.56 | 2.61 | 2.49 | 4,472 |
| 14 May 2024 | 2.51 | 0.06 | 2.45% | 2.43 | 2.66 | 2.38 | 5,498 |
| 13 May 2024 | 2.45 | 0.11 | 4.70% | 2.31 | 2.52 | 2.30 | 4,114 |
| 10 May 2024 | 2.34 | -0.11 | -4.49% | 2.40 | 2.50 | 2.34 | 3,645 |
| 09 May 2024 | 2.45 | -0.03 | -1.21% | 2.52 | 2.52 | 2.33 | 2,599 |
| 08 May 2024 | 2.48 | -0.02 | -0.80% | 2.51 | 2.54 | 2.41 | 3,354 |
| 07 May 2024 | 2.50 | 0.02 | 0.81% | 2.43 | 2.61 | 2.43 | 3,214 |
| 06 May 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.59 | 2.38 | 5,579 |
| 03 May 2024 | 2.48 | -0.12 | -4.62% | 2.61 | 2.70 | 2.45 | 9,853 |
| 02 May 2024 | 2.60 | 0.38 | 17.12% | 2.20 | 2.64 | 2.18 | 10,735 |
| 30 Abr 2024 | 2.22 | 0.02 | 0.91% | 2.21 | 2.24 | 2.06 | 5,622 |
| 29 Abr 2024 | 2.20 | 0.11 | 5.26% | 2.14 | 2.33 | 2.13 | 15,731 |
| 26 Abr 2024 | 2.09 | 0.17 | 8.85% | 2.05 | 2.19 | 1.98 | 3,856 |
| 25 Abr 2024 | 1.92 | 0.03 | 1.59% | 1.89 | 2.02 | 1.85 | 1,535 |
| 24 Abr 2024 | 1.89 | -0.02 | -1.05% | 1.90 | 1.95 | 1.85 | 911 |
| 23 Abr 2024 | 1.91 | -0.02 | -1.04% | 1.96 | 1.98 | 1.91 | 1,334 |
| 22 Abr 2024 | 1.93 | -0.06 | -3.02% | 2.00 | 2.11 | 1.89 | 3,088 |
| 19 Abr 2024 | 1.99 | 0.08 | 4.19% | 1.91 | 2.04 | 1.91 | 1,315 |
| 18 Abr 2024 | 1.91 | 0.02 | 1.06% | 1.89 | 1.99 | 1.87 | 2,114 |
| 17 Abr 2024 | 1.89 | 0.09 | 5.00% | 1.77 | 1.89 | 1.77 | 1,313 |
| 16 Abr 2024 | 1.80 | -0.08 | -4.26% | 1.83 | 1.85 | 1.77 | 1,755 |
| 15 Abr 2024 | 1.88 | -0.04 | -2.08% | 1.87 | 1.94 | 1.82 | 1,402 |
| 12 Abr 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.98 | 1.85 | 1,405 |
| 11 Abr 2024 | 1.92 | -0.08 | -4.00% | 1.96 | 2.02 | 1.92 | 1,498 |
| 10 Abr 2024 | 2.00 | -0.04 | -1.96% | 2.04 | 2.07 | 1.93 | 2,043 |
| 09 Abr 2024 | 2.04 | 0.00 | 0.00% | 2.07 | 2.07 | 1.96 | 2,115 |
| 08 Abr 2024 | 2.04 | -0.03 | -1.45% | 2.08 | 2.17 | 1.93 | 5,160 |
| 05 Abr 2024 | 2.07 | 0.06 | 2.99% | 2.02 | 2.15 | 1.90 | 3,757 |
| 04 Abr 2024 | 2.01 | 0.10 | 5.24% | 1.91 | 2.09 | 1.91 | 4,114 |
| 03 Abr 2024 | 1.91 | 0.01 | 0.53% | 1.87 | 1.91 | 1.82 | 2,724 |
| 02 Abr 2024 | 1.90 | 0.05 | 2.70% | 1.78 | 1.90 | 1.78 | 3,245 |
| 01 Abr 2024 | 1.85 | 0.12 | 6.94% | 1.76 | 1.87 | 1.73 | 4,182 |
| 28 Mar 2024 | 1.73 | 0.14 | 8.81% | 1.60 | 1.80 | 1.59 | 3,178 |
| 27 Mar 2024 | 1.59 | 0.04 | 2.58% | 1.55 | 1.67 | 1.55 | 2,212 |
| 26 Mar 2024 | 1.55 | 0.02 | 1.31% | 1.54 | 1.60 | 1.52 | 1,599 |
| 25 Mar 2024 | 1.53 | -0.07 | -4.38% | 1.60 | 1.64 | 1.53 | 3,224 |
| 22 Mar 2024 | 1.60 | -0.02 | -1.23% | 1.64 | 1.65 | 1.60 | 691 |
| 21 Mar 2024 | 1.62 | 0.00 | 0.00% | 1.63 | 1.66 | 1.58 | 1,940 |
| 20 Mar 2024 | 1.62 | -0.04 | -2.41% | 1.61 | 1.64 | 1.60 | 1,072 |
| 19 Mar 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.69 | 1.58 | 3,746 |
| 18 Mar 2024 | 1.66 | -0.04 | -2.35% | 1.66 | 1.73 | 1.62 | 1,748 |
| 15 Mar 2024 | 1.70 | -0.07 | -3.95% | 1.73 | 1.77 | 1.70 | 1,899 |
| 14 Mar 2024 | 1.77 | -0.04 | -2.21% | 1.79 | 1.83 | 1.67 | 3,177 |
| 13 Mar 2024 | 1.81 | 0.00 | 0.00% | 1.83 | 1.84 | 1.77 | 1,434 |
| 12 Mar 2024 | 1.81 | 0.09 | 5.23% | 1.70 | 1.85 | 1.70 | 1,982 |
| 11 Mar 2024 | 1.72 | -0.01 | -0.58% | 1.70 | 1.81 | 1.69 | 2,041 |
| 08 Mar 2024 | 1.73 | 0.01 | 0.58% | 1.73 | 1.74 | 1.70 | 1,491 |
| 07 Mar 2024 | 1.72 | -0.03 | -1.71% | 1.75 | 1.77 | 1.71 | 1,510 |
| 06 Mar 2024 | 1.75 | -0.06 | -3.31% | 1.81 | 1.85 | 1.73 | 2,359 |
| 05 Mar 2024 | 1.81 | -0.05 | -2.69% | 1.82 | 1.88 | 1.77 | 2,800 |
| 04 Mar 2024 | 1.86 | 0.12 | 6.90% | 1.71 | 1.87 | 1.70 | 3,676 |
