17 de Julio, 11:30 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENEL . (ENEL)ENEL . (ENEL)

-0,03-0,51 %
4,85

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/07/2018 4,871 4,847 -0,51 4,888 4,836 14.974.667
13/07/2018 4,884 4,872 0,16 4,895 4,860 20.511.591
12/07/2018 4,834 4,864 1,10 4,872 4,808 19.284.174
11/07/2018 4,816 4,811 -0,72 4,852 4,804 20.345.899
10/07/2018 4,860 4,846 -0,14 4,871 4,800 23.893.632
09/07/2018 4,899 4,853 -0,66 4,900 4,831 22.201.944
06/07/2018 4,861 4,885 0,64 4,900 4,844 30.759.364
05/07/2018 4,801 4,854 1,04 4,859 4,783 33.916.761
04/07/2018 4,804 4,804 -0,35 4,869 4,804 22.657.282
03/07/2018 4,751 4,821 1,62 4,864 4,736 34.906.479
02/07/2018 4,730 4,744 -0,27 4,766 4,681 27.502.638
29/06/2018 4,807 4,757 0,34 4,813 4,732 32.789.504
28/06/2018 4,754 4,741 -0,65 4,811 4,717 25.485.155
27/06/2018 4,711 4,772 1,14 4,813 4,682 32.539.972
26/06/2018 4,714 4,718 0,77 4,770 4,688 28.507.286
25/06/2018 4,744 4,682 -1,35 4,751 4,682 20.377.203
22/06/2018 4,744 4,746 0,70 4,762 4,695 23.227.878
21/06/2018 4,826 4,713 -2,30 4,846 4,693 37.166.316
20/06/2018 4,842 4,824 -0,14 4,870 4,796 28.427.398
19/06/2018 4,783 4,831 -0,06 4,855 4,737 31.140.516
18/06/2018 4,864 4,834 -0,78 4,892 4,806 25.531.199
15/06/2018 4,890 4,872 -0,02 4,951 4,853 59.550.540
14/06/2018 4,749 4,873 1,92 4,886 4,734 37.607.558
13/06/2018 4,772 4,781 0,25 4,848 4,768 27.151.848
12/06/2018 4,787 4,769 0,19 4,827 4,754 29.098.143
11/06/2018 4,630 4,760 3,61 4,787 4,615 39.813.158
08/06/2018 4,621 4,594 -1,86 4,660 4,564 33.574.398
07/06/2018 4,725 4,681 -0,15 4,725 4,668 26.035.242
06/06/2018 4,720 4,688 -0,23 4,730 4,616 34.654.184
05/06/2018 4,791 4,699 -1,84 4,805 4,699 33.638.665
04/06/2018 4,766 4,787 1,12 4,834 4,757 37.696.761
01/06/2018 4,820 4,734 0,66 4,834 4,703 47.471.602
31/05/2018 4,778 4,703 -1,03 4,778 4,657 59.580.036
30/05/2018 4,597 4,752 3,37 4,771 4,567 61.404.735
29/05/2018 4,653 4,597 -2,44 4,686 4,555 71.986.540
28/05/2018 4,786 4,712 -0,76 4,877 4,672 47.821.207
25/05/2018 4,863 4,748 -2,28 4,868 4,620 53.502.459
24/05/2018 4,876 4,859 -0,37 4,927 4,828 31.423.662
23/05/2018 4,855 4,877 -0,10 4,877 4,802 39.911.041
22/05/2018 4,855 4,882 -0,35 4,930 4,851 42.121.972
21/05/2018 4,885 4,899 0,02 4,984 4,843 32.493.469
18/05/2018 4,982 4,898 -1,71 4,983 4,857 56.237.283
17/05/2018 4,985 4,983 0,73 5,022 4,932 43.383.233
16/05/2018 5,134 4,947 -3,72 5,134 4,931 57.904.791
15/05/2018 5,092 5,138 0,59 5,176 5,080 32.921.330
14/05/2018 5,094 5,108 0,75 5,108 5,042 20.525.957
11/05/2018 5,090 5,070 -0,08 5,100 5,010 30.896.156
10/05/2018 5,150 5,074 -3,17 5,180 5,010 56.176.972
09/05/2018 5,214 5,240 -0,27 5,262 5,204 26.911.045
08/05/2018 5,368 5,254 -2,49 5,398 5,214 47.169.292
07/05/2018 5,360 5,388 0,04 5,400 5,344 17.086.112
04/05/2018 5,338 5,386 1,24 5,386 5,320 22.234.662
03/05/2018 5,320 5,320 -0,37 5,360 5,316 20.284.543
02/05/2018 5,272 5,340 1,37 5,340 5,264 33.170.536
30/04/2018 5,250 5,268 0,34 5,276 5,202 23.487.619
27/04/2018 5,252 5,250 -0,19 5,278 5,210 16.866.511
26/04/2018 5,194 5,260 1,23 5,260 5,180 24.959.960
25/04/2018 5,172 5,196 0,23 5,196 5,142 21.870.022
24/04/2018 5,182 5,184 -0,35 5,210 5,174 17.608.920
23/04/2018 5,178 5,202 0,62 5,202 5,142 17.189.439
20/04/2018 5,202 5,170 -0,42 5,220 5,150 24.456.726
19/04/2018 5,194 5,192 -0,08 5,206 5,130 19.451.639
18/04/2018 5,166 5,196 0,70 5,216 5,144 25.311.460
17/04/2018 5,086 5,160 1,49 5,164 5,060 25.282.434
16/04/2018 5,112 5,084 -0,59 5,118 5,080 13.321.058
13/04/2018 5,100 5,114 0,04 5,116 5,090 20.134.541
12/04/2018 5,062 5,112 0,99 5,114 5,054 21.257.425
11/04/2018 5,064 5,062 -0,28 5,094 5,048 22.039.259
10/04/2018 5,102 5,076 -0,16 5,110 5,030 22.649.157
09/04/2018 5,054 5,084 0,75 5,098 5,026 17.397.054
06/04/2018 5,058 5,046 -0,08 5,082 5,018 24.633.756
05/04/2018 5,026 5,050 1,75 5,050 5,002 26.220.877
04/04/2018 4,956 4,963 0,16 4,989 4,893 21.192.832
03/04/2018 4,974 4,955 -0,30 4,991 4,921 23.527.777
02/04/2018 4,970 4,970 0,00 4,970 4,970 --
30/03/2018 4,970 4,970 0,00 4,970 4,970 --
29/03/2018 4,974 4,970 -0,10 5,028 4,938 36.894.656
28/03/2018 4,783 4,975 3,71 4,975 4,772 41.135.169
27/03/2018 4,860 4,797 0,23 4,864 4,778 23.478.488
26/03/2018 4,868 4,786 -1,34 4,878 4,756 23.013.051
23/03/2018 4,743 4,851 1,15 4,898 4,742 35.793.070
22/03/2018 4,832 4,796 -1,60 4,887 4,741 32.607.193
21/03/2018 4,897 4,874 -0,04 4,897 4,831 19.480.435
20/03/2018 4,818 4,876 0,54 4,884 4,816 22.260.504
19/03/2018 4,906 4,850 -1,62 4,913 4,840 22.653.904
16/03/2018 4,900 4,930 0,94 4,934 4,875 67.534.371
15/03/2018 4,860 4,884 0,70 4,897 4,838 33.855.898
14/03/2018 4,881 4,850 -0,41 4,926 4,835 29.031.076
13/03/2018 4,855 4,870 0,77 4,905 4,843 31.308.898
12/03/2018 4,898 4,833 -0,06 4,908 4,832 25.278.667
09/03/2018 4,827 4,836 -0,08 4,849 4,797 29.141.661
08/03/2018 4,771 4,840 1,32 4,849 4,718 34.993.567
07/03/2018 4,716 4,777 1,02 4,798 4,707 25.105.841
06/03/2018 4,720 4,729 0,60 4,743 4,693 27.595.542
05/03/2018 4,586 4,701 0,94 4,711 4,546 35.530.255
02/03/2018 4,730 4,657 -2,20 4,751 4,637 37.871.135
01/03/2018 4,764 4,762 -0,36 4,817 4,739 34.308.062
28/02/2018 4,805 4,779 -1,20 4,842 4,776 37.897.964
27/02/2018 4,822 4,837 0,23 4,860 4,794 28.675.681
26/02/2018 4,870 4,826 -0,19 4,878 4,794 22.124.472
23/02/2018 4,718 4,835 2,41 4,858 4,697 40.248.088
22/02/2018 4,670 4,721 0,45 4,729 4,654 32.771.813
21/02/2018 4,771 4,700 -1,47 4,777 4,693 27.211.227
20/02/2018 4,757 4,770 -0,17 4,815 4,742 27.842.518
19/02/2018 4,819 4,778 -1,69 4,832 4,771 25.177.903
16/02/2018 4,845 4,860 1,42 4,891 4,823 36.754.323
15/02/2018 4,810 4,792 0,25 4,813 4,738 61.287.217
14/02/2018 4,697 4,780 2,71 4,815 4,636 54.597.468
13/02/2018 4,678 4,654 -0,73 4,707 4,634 33.944.954
12/02/2018 4,688 4,688 1,17 4,709 4,646 33.812.457
09/02/2018 4,683 4,634 -1,86 4,730 4,612 48.285.132
08/02/2018 4,799 4,722 -3,12 4,826 4,697 58.748.701
07/02/2018 4,820 4,874 2,20 4,876 4,781 41.568.233
06/02/2018 4,810 4,769 -2,85 4,857 4,706 62.889.514
05/02/2018 4,917 4,909 -1,23 5,022 4,900 41.009.536
02/02/2018 5,066 4,970 -1,89 5,068 4,967 42.340.949
01/02/2018 5,140 5,066 -0,86 5,184 5,058 30.839.190
31/01/2018 5,100 5,110 0,83 5,136 5,080 29.811.791
30/01/2018 5,094 5,068 -1,09 5,118 5,042 36.750.646
29/01/2018 5,170 5,124 -1,08 5,176 5,124 22.005.165
26/01/2018 5,170 5,180 0,39 5,205 5,165 17.199.975
25/01/2018 5,200 5,160 -0,39 5,220 5,100 34.069.700
24/01/2018 5,225 5,180 -1,15 5,235 5,180 24.476.398
23/01/2018 5,275 5,240 -0,47 5,305 5,235 29.500.564
22/01/2018 5,305 5,265 -2,32 5,315 5,265 28.784.294
19/01/2018 5,370 5,390 0,65 5,410 5,335 28.961.215
18/01/2018 5,380 5,355 -0,56 5,385 5,335 26.966.772
17/01/2018 5,370 5,385 0,28 5,395 5,355 24.719.213
16/01/2018 5,310 5,370 1,32 5,395 5,310 28.895.636
15/01/2018 5,250 5,300 1,05 5,340 5,230 29.237.199
12/01/2018 5,245 5,245 0,48 5,250 5,210 26.813.665
11/01/2018 5,235 5,220 -0,10 5,320 5,220 30.646.681
10/01/2018 5,290 5,225 -1,88 5,300 5,220 35.748.781
09/01/2018 5,315 5,325 0,00 5,370 5,275 31.203.846
08/01/2018 5,350 5,325 -0,28 5,365 5,290 18.727.754
05/01/2018 5,240 5,340 1,91 5,340 5,230 28.085.089
04/01/2018 5,090 5,240 3,15 5,255 5,085 36.917.654
03/01/2018 5,090 5,080 -0,49 5,100 5,020 34.780.487
02/01/2018 5,130 5,105 -0,49 5,155 5,060 32.111.096
29/12/2017 5,200 5,130 -1,16 5,200 5,125 23.375.451
28/12/2017 5,240 5,190 -0,95 5,250 5,175 19.084.335
27/12/2017 5,290 5,240 -0,85 5,305 5,215 19.451.883
22/12/2017 5,265 5,285 -0,09 5,305 5,240 16.269.622
21/12/2017 5,275 5,290 0,28 5,295 5,230 22.642.207
20/12/2017 5,350 5,275 -0,75 5,355 5,260 24.556.575
19/12/2017 5,460 5,315 -2,66 5,475 5,305 36.198.448
18/12/2017 5,400 5,460 1,96 5,480 5,395 28.986.738
15/12/2017 5,310 5,355 0,37 5,410 5,310 43.612.202
14/12/2017 5,420 5,335 -1,66 5,450 5,335 36.511.871
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

Mas noticias

publicidad
publicidad