Vocento 15 años 14 de Diciembre, 18:07 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENEL . (ENEL)ENEL . (ENEL)

-0,09-1,54 %
5,43

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/12/2017 5,500 5,425 -1,54 5,500 5,425 29.312.928
12/12/2017 5,520 5,510 0,00 5,525 5,480 25.489.733
11/12/2017 5,575 5,510 -1,25 5,580 5,500 21.840.624
08/12/2017 5,570 5,580 0,54 5,585 5,535 25.621.200
07/12/2017 5,545 5,550 0,45 5,570 5,520 18.602.485
06/12/2017 5,495 5,525 0,00 5,545 5,485 28.161.328
05/12/2017 5,460 5,525 1,01 5,550 5,455 30.058.748
04/12/2017 5,410 5,470 1,86 5,470 5,390 28.660.214
01/12/2017 5,450 5,370 -1,56 5,465 5,360 37.595.247
30/11/2017 5,480 5,455 -0,37 5,550 5,455 37.217.774
29/11/2017 5,425 5,475 1,30 5,495 5,425 35.801.301
28/11/2017 5,345 5,405 1,50 5,410 5,330 24.275.974
27/11/2017 5,350 5,325 -0,56 5,390 5,320 20.872.632
24/11/2017 5,380 5,355 -0,65 5,395 5,345 18.168.667
23/11/2017 5,300 5,390 1,51 5,400 5,290 22.059.630
22/11/2017 5,410 5,310 -0,93 5,425 5,305 29.768.752
21/11/2017 5,290 5,360 2,58 5,395 5,215 41.987.722
20/11/2017 5,185 5,225 0,19 5,250 5,165 27.008.655
17/11/2017 5,290 5,215 -1,51 5,305 5,215 28.138.353
16/11/2017 5,305 5,295 0,57 5,315 5,260 22.879.727
15/11/2017 5,240 5,265 -0,19 5,300 5,220 31.665.443
14/11/2017 5,360 5,275 0,38 5,360 5,260 26.627.672
13/11/2017 5,280 5,255 -0,38 5,345 5,210 24.160.808
10/11/2017 5,350 5,275 -1,12 5,360 5,275 24.579.011
09/11/2017 5,375 5,335 -0,47 5,405 5,310 25.899.220
08/11/2017 5,420 5,360 -0,65 5,425 5,315 25.209.368
07/11/2017 5,410 5,395 0,09 5,440 5,390 23.918.620
06/11/2017 5,350 5,390 0,28 5,400 5,340 14.484.570
03/11/2017 5,370 5,375 0,19 5,390 5,345 18.569.238
02/11/2017 5,370 5,365 -0,37 5,410 5,350 20.758.518
01/11/2017 5,345 5,385 1,13 5,405 5,335 22.403.737
31/10/2017 5,320 5,325 0,09 5,355 5,315 20.343.801
30/10/2017 5,265 5,320 0,66 5,320 5,260 20.355.910
27/10/2017 5,300 5,285 -0,09 5,340 5,265 34.917.129
26/10/2017 5,125 5,290 3,32 5,290 5,100 49.756.839
25/10/2017 5,185 5,120 -1,44 5,195 5,100 24.831.977
24/10/2017 5,220 5,195 -0,48 5,235 5,170 24.006.050
23/10/2017 5,180 5,220 0,77 5,220 5,155 20.368.709
20/10/2017 5,160 5,180 0,48 5,180 5,145 18.712.721
19/10/2017 5,185 5,155 -0,29 5,185 5,115 20.173.799
18/10/2017 5,200 5,170 -0,29 5,215 5,160 15.888.253
17/10/2017 5,150 5,185 0,68 5,230 5,130 26.107.593
16/10/2017 5,160 5,150 -0,39 5,185 5,150 15.423.419
13/10/2017 5,195 5,170 0,10 5,195 5,150 15.416.409
12/10/2017 5,185 5,165 -0,58 5,210 5,160 18.423.170
11/10/2017 5,105 5,195 1,76 5,200 5,105 29.140.180
10/10/2017 5,085 5,105 0,59 5,125 5,060 24.609.228
09/10/2017 5,000 5,075 1,83 5,090 4,996 26.184.177
06/10/2017 5,035 4,984 -1,21 5,050 4,978 20.985.314
05/10/2017 4,970 5,045 1,59 5,070 4,960 31.382.089
04/10/2017 5,050 4,966 -1,66 5,055 4,950 41.458.789
03/10/2017 5,105 5,050 -1,17 5,105 5,040 21.242.807
02/10/2017 5,075 5,110 0,29 5,110 5,040 27.073.349
29/09/2017 5,055 5,095 1,09 5,095 5,020 32.674.098
28/09/2017 5,095 5,040 -1,37 5,110 5,035 31.215.010
27/09/2017 5,095 5,110 0,29 5,120 5,085 19.913.517
26/09/2017 5,075 5,095 0,00 5,130 5,055 24.110.663
25/09/2017 5,080 5,095 -0,10 5,135 5,065 23.800.317
22/09/2017 5,100 5,100 -0,49 5,135 5,090 16.788.688
21/09/2017 5,130 5,125 0,10 5,135 5,100 17.775.567
20/09/2017 5,135 5,120 -0,39 5,160 5,110 18.904.104
19/09/2017 5,135 5,140 -0,19 5,150 5,120 15.691.111
18/09/2017 5,115 5,150 0,88 5,150 5,110 20.723.697
15/09/2017 5,145 5,105 -0,68 5,160 5,105 52.818.564
14/09/2017 5,155 5,140 -0,39 5,160 5,105 27.561.987
13/09/2017 5,180 5,160 -0,67 5,215 5,160 25.157.491
12/09/2017 5,250 5,195 -0,95 5,265 5,195 25.206.174
11/09/2017 5,180 5,245 1,35 5,245 5,180 26.285.250
08/09/2017 5,175 5,175 -0,29 5,190 5,125 17.811.533
07/09/2017 5,145 5,190 0,87 5,195 5,130 24.746.602
06/09/2017 5,075 5,145 0,59 5,180 5,050 22.521.767
05/09/2017 5,105 5,115 0,10 5,140 5,090 18.612.938
04/09/2017 5,110 5,110 -0,58 5,150 5,100 15.177.334
01/09/2017 5,095 5,140 1,08 5,140 5,090 20.733.479
31/08/2017 5,090 5,085 0,00 5,100 5,060 19.292.733
30/08/2017 5,050 5,085 1,09 5,085 5,010 19.036.028
29/08/2017 5,040 5,030 -0,98 5,065 4,982 24.136.126
28/08/2017 5,065 5,080 -0,29 5,110 5,060 9.995.057
25/08/2017 5,080 5,095 0,30 5,110 5,040 15.732.196
24/08/2017 5,010 5,080 2,01 5,120 4,998 29.639.457
23/08/2017 5,050 4,980 -1,19 5,075 4,966 21.010.042
22/08/2017 5,080 5,040 -0,59 5,085 5,010 17.122.746
21/08/2017 5,040 5,070 0,10 5,070 5,025 14.358.776
18/08/2017 5,000 5,065 0,70 5,065 4,996 22.308.557
17/08/2017 5,060 5,030 -0,69 5,120 5,030 22.429.198
16/08/2017 5,050 5,065 0,70 5,080 5,030 20.065.181
14/08/2017 4,920 5,030 2,91 5,055 4,896 28.113.986
11/08/2017 4,922 4,888 -0,73 4,940 4,880 19.981.972
10/08/2017 4,954 4,924 -1,01 4,978 4,918 18.535.568
09/08/2017 4,988 4,974 -0,72 4,990 4,924 25.342.356
08/08/2017 4,978 5,010 0,56 5,010 4,968 23.743.921
07/08/2017 4,988 4,982 -0,04 4,992 4,962 18.211.202
04/08/2017 4,942 4,984 0,89 4,992 4,920 27.295.183
03/08/2017 4,880 4,940 1,23 4,942 4,852 24.524.964
02/08/2017 4,882 4,880 -0,16 4,902 4,854 19.843.286
01/08/2017 4,858 4,888 1,33 4,888 4,806 21.924.784
31/07/2017 4,810 4,824 0,21 4,860 4,806 23.889.626
28/07/2017 4,888 4,814 -1,55 4,888 4,782 30.832.086
27/07/2017 4,844 4,890 0,66 4,890 4,826 22.595.344
26/07/2017 4,806 4,858 1,25 4,858 4,788 21.732.032
25/07/2017 4,868 4,798 -1,28 4,892 4,798 26.252.784
24/07/2017 4,846 4,860 -1,02 4,874 4,824 31.591.237
21/07/2017 4,932 4,910 -0,20 4,966 4,910 38.576.698
20/07/2017 4,980 4,920 -0,93 4,996 4,918 31.704.400
19/07/2017 4,968 4,966 0,12 4,978 4,950 24.140.140
18/07/2017 4,910 4,960 0,77 4,964 4,906 39.017.344
17/07/2017 4,942 4,922 -0,97 4,970 4,914 33.288.022
14/07/2017 4,944 4,970 -0,04 4,976 4,940 30.774.754
13/07/2017 4,890 4,972 2,05 4,972 4,870 50.767.010
12/07/2017 4,798 4,872 1,71 4,878 4,784 26.578.922
11/07/2017 4,800 4,790 -0,17 4,818 4,758 24.391.929
10/07/2017 4,746 4,798 1,65 4,834 4,740 34.138.533
07/07/2017 4,716 4,720 0,43 4,740 4,696 29.471.498
06/07/2017 4,676 4,700 0,21 4,708 4,640 28.250.830
05/07/2017 4,716 4,690 -1,14 4,734 4,670 26.037.758
04/07/2017 4,750 4,744 -0,34 4,750 4,712 14.956.883
03/07/2017 4,706 4,760 1,41 4,782 4,690 25.874.002
30/06/2017 4,746 4,694 -1,01 4,750 4,694 45.582.707
29/06/2017 4,846 4,742 -2,02 4,846 4,708 42.113.917
28/06/2017 4,770 4,840 0,83 4,858 4,698 46.283.051
27/06/2017 4,924 4,800 -3,03 4,940 4,780 39.620.847
26/06/2017 4,900 4,950 1,06 4,960 4,894 26.155.387
23/06/2017 4,914 4,898 -0,57 4,946 4,852 23.027.521
22/06/2017 4,964 4,926 -1,08 4,966 4,902 29.061.889
21/06/2017 4,898 4,980 1,80 4,982 4,860 35.791.273
20/06/2017 4,940 4,892 -0,81 4,978 4,892 26.221.239
19/06/2017 4,930 4,932 0,24 4,954 4,884 28.858.445
16/06/2017 4,898 4,920 1,15 4,920 4,842 50.531.642
15/06/2017 4,846 4,864 0,21 4,870 4,804 41.506.942
14/06/2017 4,852 4,854 0,08 4,906 4,828 37.510.665
13/06/2017 4,844 4,850 0,12 4,880 4,824 27.995.156
12/06/2017 4,896 4,844 -1,10 4,906 4,814 33.999.234
09/06/2017 4,920 4,898 -0,89 4,988 4,872 43.932.764
08/06/2017 4,804 4,942 3,04 4,948 4,780 55.156.575
07/06/2017 4,782 4,796 0,33 4,860 4,736 43.129.177
06/06/2017 4,680 4,780 1,40 4,790 4,678 32.723.999
05/06/2017 4,706 4,714 -0,34 4,724 4,670 20.521.051
02/06/2017 4,798 4,730 -1,09 4,814 4,692 33.998.885
01/06/2017 4,782 4,782 0,50 4,828 4,740 33.934.221
31/05/2017 4,736 4,758 0,63 4,800 4,730 72.501.683
30/05/2017 4,652 4,728 0,60 4,740 4,648 30.730.568
29/05/2017 4,784 4,700 -2,25 4,796 4,678 31.944.611
26/05/2017 4,758 4,808 0,80 4,810 4,752 33.686.196
25/05/2017 4,760 4,770 0,63 4,788 4,724 25.294.630
24/05/2017 4,774 4,740 -0,96 4,784 4,708 29.467.213
23/05/2017 4,724 4,786 1,18 4,786 4,712 37.097.541
22/05/2017 4,688 4,730 0,98 4,740 4,670 30.617.739
19/05/2017 4,658 4,684 0,99 4,700 4,630 38.098.993
18/05/2017 4,630 4,638 0,22 4,652 4,564 42.925.754
17/05/2017 4,668 4,628 -1,15 4,708 4,606 42.786.490
16/05/2017 4,562 4,682 2,41 4,696 4,548 51.996.000
15/05/2017 4,576 4,572 0,13 4,580 4,530 26.160.333
12/05/2017 4,570 4,566 0,09 4,578 4,518 27.660.202
11/05/2017 4,582 4,562 -0,18 4,582 4,510 31.381.699
10/05/2017 4,540 4,570 0,44 4,586 4,528 25.673.201
09/05/2017 4,576 4,550 -0,39 4,594 4,544 28.315.424
08/05/2017 4,588 4,568 -0,22 4,598 4,540 31.953.116
05/05/2017 4,534 4,578 0,97 4,588 4,484 38.823.964
04/05/2017 4,440 4,534 2,26 4,564 4,432 46.851.631
03/05/2017 4,422 4,434 0,23 4,434 4,400 21.121.240
02/05/2017 4,400 4,424 1,37 4,442 4,366 30.582.125
28/04/2017 4,366 4,364 -0,77 4,382 4,354 30.661.452
27/04/2017 4,356 4,398 -0,23 4,416 4,356 27.303.522
26/04/2017 4,408 4,408 -0,50 4,412 4,378 29.567.424
25/04/2017 4,452 4,430 -0,49 4,454 4,414 26.831.322
24/04/2017 4,340 4,452 6,25 4,452 4,332 81.466.597
21/04/2017 4,244 4,190 -1,23 4,246 4,162 50.954.633
20/04/2017 4,282 4,242 -1,35 4,292 4,242 33.016.402
19/04/2017 4,268 4,300 1,37 4,300 4,238 27.074.265
18/04/2017 4,322 4,242 -1,99 4,328 4,242 34.892.558
13/04/2017 4,382 4,328 -1,14 4,390 4,316 31.943.964
12/04/2017 4,364 4,378 -0,05 4,428 4,358 30.691.685
11/04/2017 4,332 4,380 0,60 4,404 4,324 34.530.364
10/04/2017 4,396 4,354 -1,05 4,404 4,310 38.863.422
07/04/2017 4,402 4,400 0,00 4,408 4,376 29.044.781
06/04/2017 4,360 4,400 0,36 4,428 4,350 29.950.690
05/04/2017 4,392 4,384 -0,45 4,406 4,362 29.452.142
04/04/2017 4,398 4,404 -0,18 4,426 4,376 32.707.340
03/04/2017 4,420 4,412 -0,05 4,434 4,394 46.260.178
31/03/2017 4,350 4,414 1,05 4,420 4,340 48.825.607
30/03/2017 4,342 4,368 0,37 4,368 4,330 30.998.643
29/03/2017 4,346 4,352 0,28 4,352 4,322 34.026.638
28/03/2017 4,310 4,340 0,70 4,348 4,308 41.198.204
27/03/2017 4,266 4,310 0,51 4,310 4,256 28.984.965
24/03/2017 4,292 4,288 -0,33 4,294 4,264 33.262.727
23/03/2017 4,252 4,302 1,22 4,302 4,236 41.277.957
22/03/2017 4,204 4,250 0,71 4,256 4,204 42.009.762
21/03/2017 4,204 4,220 0,72 4,230 4,196 40.620.764
20/03/2017 4,178 4,190 -0,48 4,208 4,178 27.204.133
17/03/2017 4,200 4,210 -0,94 4,212 4,156 73.207.275
16/03/2017 4,188 4,250 2,21 4,250 4,168 55.052.984
15/03/2017 4,166 4,158 -0,29 4,192 4,146 31.927.729
14/03/2017 4,178 4,170 -0,29 4,188 4,152 34.640.084
13/03/2017 4,184 4,182 0,05 4,188 4,148 25.347.274
10/03/2017 4,188 4,180 -0,19 4,200 4,168 32.694.778
09/03/2017 4,162 4,188 0,43 4,198 4,140 36.876.755
08/03/2017 4,168 4,170 0,72 4,208 4,146 64.662.835
07/03/2017 4,134 4,140 0,34 4,142 4,110 26.932.550
06/03/2017 4,120 4,126 -0,15 4,148 4,098 25.943.953
03/03/2017 4,100 4,132 0,15 4,160 4,090 38.650.671
02/03/2017 4,070 4,126 0,83 4,126 4,056 33.298.633
01/03/2017 4,090 4,092 0,99 4,096 4,074 37.774.788
28/02/2017 4,060 4,052 -0,20 4,080 4,048 34.473.426
27/02/2017 4,020 4,060 1,50 4,076 4,014 36.473.518
24/02/2017 3,964 4,000 0,65 4,036 3,962 43.318.262
23/02/2017 3,954 3,974 0,40 4,002 3,948 24.861.731
22/02/2017 4,000 3,958 -1,30 4,014 3,958 41.727.635
21/02/2017 3,998 4,010 0,20 4,018 3,974 29.694.855
20/02/2017 4,046 4,002 -0,94 4,052 3,988 26.669.310
17/02/2017 4,028 4,040 0,55 4,046 3,966 45.695.195
16/02/2017 3,980 4,018 1,52 4,028 3,938 39.776.329
15/02/2017 4,022 3,958 -1,54 4,038 3,958 38.037.063
14/02/2017 4,028 4,020 -0,30 4,044 3,996 33.587.560
13/02/2017 4,050 4,032 -0,40 4,080 4,022 33.237.033
10/02/2017 4,046 4,048 0,25 4,048 4,012 29.974.978
09/02/2017 3,996 4,038 1,41 4,044 3,984 44.523.074
08/02/2017 3,920 3,982 2,79 3,994 3,886 51.465.133
07/02/2017 3,850 3,874 0,89 3,910 3,836 37.029.051
06/02/2017 3,928 3,840 -1,94 3,928 3,840 40.499.091
03/02/2017 3,896 3,916 0,77 3,926 3,896 28.682.594
02/02/2017 3,838 3,886 0,52 3,934 3,830 36.145.933
01/02/2017 3,886 3,866 0,05 3,898 3,824 44.042.935
31/01/2017 3,860 3,864 0,36 3,894 3,838 46.347.810
30/01/2017 3,930 3,850 -2,14 3,950 3,844 47.671.967
27/01/2017 3,974 3,934 -1,21 3,988 3,930 31.014.827
26/01/2017 4,032 3,982 -0,75 4,032 3,966 39.932.960
25/01/2017 4,084 4,012 -1,57 4,084 4,008 50.988.480
24/01/2017 4,084 4,076 -0,20 4,102 4,050 30.598.511
23/01/2017 4,084 4,084 -1,35 4,108 4,044 36.206.896
20/01/2017 4,140 4,140 0,24 4,184 4,124 52.578.992
19/01/2017 4,150 4,130 -0,43 4,152 4,090 81.058.761
18/01/2017 4,140 4,148 0,10 4,168 4,124 35.685.402
17/01/2017 4,112 4,144 1,12 4,146 4,086 36.722.319
16/01/2017 4,122 4,098 -1,59 4,146 4,098 48.870.140
13/01/2017 4,158 4,164 0,77 4,168 4,134 34.115.642
12/01/2017 4,136 4,132 -0,10 4,158 4,108 46.358.426
11/01/2017 4,146 4,136 0,34 4,146 4,064 33.155.253
10/01/2017 4,176 4,122 -0,72 4,188 4,114 31.521.968
09/01/2017 4,192 4,152 -0,24 4,196 4,150 32.552.582
06/01/2017 4,190 4,162 -0,43 4,190 4,138 25.984.689
05/01/2017 4,170 4,180 0,14 4,190 4,132 33.926.120
04/01/2017 4,172 4,174 0,14 4,186 4,136 29.341.608
03/01/2017 4,240 4,168 -1,28 4,242 4,168 30.871.639
02/01/2017 4,172 4,222 0,81 4,236 4,172 28.061.628
30/12/2016 4,158 4,188 0,72 4,188 4,142 26.715.301
29/12/2016 4,134 4,158 0,53 4,178 4,130 22.334.486
28/12/2016 4,150 4,136 -0,62 4,170 4,130 18.679.643
27/12/2016 4,114 4,162 1,02 4,162 4,112 23.359.361
23/12/2016 4,074 4,120 1,13 4,120 4,072 22.066.979
22/12/2016 4,098 4,074 -0,34 4,120 4,064 34.326.051
21/12/2016 4,104 4,088 -0,78 4,106 4,052 33.608.360
20/12/2016 4,058 4,120 1,58 4,120 4,056 43.386.501
19/12/2016 4,016 4,056 0,85 4,076 4,010 33.599.441
16/12/2016 4,064 4,022 -1,37 4,078 4,018 79.547.422
15/12/2016 4,038 4,078 0,94 4,078 3,994 67.684.602

Mas noticias

publicidad