17 de Septiembre, 23:19 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ENI . (ENI)ENI . (ENI)

0,271,92 %
14,31

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/09/2019 14,450 14,314 1,92 14,486 14,314 27.573.328
13/09/2019 13,900 14,044 1,04 14,150 13,900 11.699.692
12/09/2019 14,034 13,900 -1,24 14,082 13,860 16.913.183
11/09/2019 14,130 14,074 -0,20 14,184 14,004 12.258.267
10/09/2019 13,940 14,102 1,29 14,160 13,934 16.249.270
09/09/2019 13,856 13,922 1,10 13,946 13,850 10.488.704
06/09/2019 13,842 13,770 -0,71 13,854 13,726 10.987.817
05/09/2019 13,720 13,868 1,45 13,868 13,692 12.920.135
04/09/2019 13,700 13,670 0,50 13,718 13,624 10.650.829
03/09/2019 13,712 13,602 -0,80 13,758 13,528 10.155.509
02/09/2019 13,714 13,712 0,23 13,828 13,702 7.574.716
30/08/2019 13,618 13,680 0,46 13,764 13,600 12.552.318
29/08/2019 13,438 13,618 1,63 13,668 13,380 15.551.563
28/08/2019 13,368 13,400 0,74 13,442 13,268 16.757.372
27/08/2019 13,220 13,302 0,64 13,440 13,220 12.303.981
26/08/2019 13,100 13,218 0,58 13,308 13,082 7.853.771
23/08/2019 13,332 13,142 -1,28 13,370 13,102 11.264.404
22/08/2019 13,312 13,312 -0,28 13,456 13,278 9.844.051
21/08/2019 13,180 13,350 1,57 13,448 13,172 11.229.295
20/08/2019 13,280 13,144 -0,98 13,312 13,124 8.759.659
19/08/2019 13,164 13,274 1,79 13,296 13,110 9.032.157
16/08/2019 12,972 13,040 -0,47 13,162 12,924 14.757.398
14/08/2019 13,410 13,102 -2,37 13,420 13,030 19.317.176
13/08/2019 13,180 13,420 1,90 13,514 13,100 13.318.441
12/08/2019 13,200 13,170 -0,17 13,304 13,164 10.508.616
09/08/2019 13,300 13,192 -1,80 13,332 13,178 13.106.837
08/08/2019 13,398 13,434 1,82 13,434 13,256 12.711.377
07/08/2019 13,402 13,194 -1,42 13,476 13,150 16.121.784
06/08/2019 13,518 13,384 -0,71 13,600 13,372 16.814.044
05/08/2019 13,620 13,480 -1,46 13,638 13,406 17.122.750
02/08/2019 13,950 13,680 -2,95 13,954 13,642 25.564.035
01/08/2019 14,100 14,096 -0,76 14,272 14,016 11.058.316
31/07/2019 14,164 14,204 0,78 14,234 14,138 11.568.919
30/07/2019 14,276 14,094 -1,08 14,320 14,042 12.636.011
29/07/2019 14,240 14,248 -0,63 14,372 14,210 7.234.186
26/07/2019 14,280 14,338 -0,08 14,338 14,160 14.041.465
25/07/2019 14,406 14,350 -0,44 14,578 14,286 11.760.290
24/07/2019 14,380 14,414 0,17 14,484 14,326 8.188.829
23/07/2019 14,348 14,390 0,52 14,488 14,346 10.211.045
22/07/2019 14,292 14,316 0,68 14,380 14,274 7.685.849
19/07/2019 14,396 14,220 -0,56 14,398 14,158 10.497.101
18/07/2019 14,352 14,300 -0,79 14,460 14,254 12.822.178
17/07/2019 14,590 14,414 -1,72 14,598 14,372 12.894.959
16/07/2019 14,644 14,666 -0,31 14,710 14,590 9.047.233
15/07/2019 14,848 14,712 -0,77 14,886 14,686 8.898.932
12/07/2019 14,840 14,826 0,18 14,874 14,774 6.477.181
11/07/2019 14,800 14,800 0,64 14,940 14,782 10.778.682
10/07/2019 14,576 14,706 1,07 14,786 14,564 10.237.408
09/07/2019 14,606 14,550 -0,71 14,674 14,542 6.739.885
08/07/2019 14,512 14,654 0,71 14,688 14,510 9.225.430
05/07/2019 14,624 14,550 -0,66 14,656 14,486 9.551.013
04/07/2019 14,568 14,646 0,54 14,724 14,552 7.181.865
03/07/2019 14,482 14,568 0,48 14,626 14,430 9.989.919
02/07/2019 14,626 14,498 -0,97 14,684 14,498 8.140.519
01/07/2019 14,790 14,640 0,23 14,790 14,610 8.470.879
28/06/2019 14,446 14,606 0,97 14,618 14,402 10.889.381
27/06/2019 14,530 14,466 -0,29 14,570 14,414 6.964.856
26/06/2019 14,460 14,508 0,47 14,610 14,458 9.356.953
25/06/2019 14,492 14,440 -0,56 14,590 14,404 8.175.893
24/06/2019 14,644 14,522 -0,58 14,714 14,522 8.760.930
21/06/2019 14,404 14,606 1,73 14,630 14,390 23.391.047
20/06/2019 14,366 14,358 0,96 14,506 14,326 19.753.451
19/06/2019 14,184 14,222 0,47 14,252 14,112 10.453.605
18/06/2019 13,870 14,156 2,06 14,218 13,800 17.400.698
17/06/2019 14,038 13,870 -0,53 14,038 13,840 8.247.113
14/06/2019 13,922 13,944 0,29 13,964 13,862 7.313.178
13/06/2019 13,856 13,904 0,61 13,966 13,802 9.033.712
12/06/2019 13,902 13,820 -1,61 13,984 13,788 11.087.072
11/06/2019 13,962 14,046 0,33 14,134 13,960 9.338.785
10/06/2019 14,004 14,000 0,29 14,052 13,926 5.380.948
07/06/2019 13,970 13,960 0,43 14,090 13,942 10.739.200
06/06/2019 13,880 13,900 0,23 14,078 13,850 13.076.636
05/06/2019 13,968 13,868 -1,07 13,974 13,798 11.744.277
04/06/2019 13,802 14,018 1,43 14,018 13,722 14.036.676
03/06/2019 13,416 13,820 1,77 13,916 13,388 14.393.998
31/05/2019 13,600 13,580 -0,82 13,624 13,460 12.999.666
30/05/2019 13,840 13,692 -0,31 13,912 13,642 9.692.239
29/05/2019 13,900 13,734 -2,08 13,926 13,712 13.628.712
28/05/2019 14,074 14,026 -0,31 14,146 13,934 12.629.166
27/05/2019 14,052 14,070 0,11 14,172 13,990 5.298.327
24/05/2019 14,048 14,054 0,96 14,178 13,980 12.826.679
23/05/2019 14,310 13,920 -3,45 14,336 13,920 16.440.088
22/05/2019 14,490 14,418 -0,84 14,518 14,350 8.312.253
21/05/2019 14,434 14,540 0,86 14,592 14,416 8.597.403
20/05/2019 14,548 14,416 -2,86 14,682 14,340 11.720.322
17/05/2019 14,724 14,840 0,61 14,844 14,678 17.149.563
16/05/2019 14,468 14,750 1,60 14,750 14,452 11.170.989
15/05/2019 14,610 14,518 -0,59 14,618 14,348 13.453.724
14/05/2019 14,432 14,604 1,26 14,604 14,402 11.010.834
13/05/2019 14,324 14,422 1,09 14,482 14,200 17.085.569
10/05/2019 14,450 14,266 -0,40 14,470 14,220 10.120.338
09/05/2019 14,498 14,324 -1,08 14,498 14,290 13.331.321
08/05/2019 14,550 14,480 -0,07 14,644 14,462 10.849.694
07/05/2019 14,806 14,490 -2,57 14,860 14,490 16.292.034
06/05/2019 14,900 14,872 -1,43 14,918 14,696 12.399.803
03/05/2019 15,046 15,088 0,36 15,178 15,018 7.852.523
02/05/2019 15,220 15,034 -1,21 15,296 15,034 12.562.761
01/05/2019 15,218 15,218 0,00 15,218 15,218 --
30/04/2019 15,098 15,218 0,79 15,240 15,062 12.623.815
29/04/2019 15,294 15,098 -1,59 15,306 15,070 14.205.497
26/04/2019 15,480 15,342 -1,06 15,506 15,284 13.944.731
25/04/2019 15,550 15,506 -0,28 15,550 15,368 8.733.831
24/04/2019 15,714 15,550 -1,57 15,788 15,512 12.899.298
23/04/2019 15,650 15,798 2,37 15,860 15,610 14.422.092
22/04/2019 15,432 15,432 0,00 15,432 15,432 --
19/04/2019 15,432 15,432 0,00 15,432 15,432 --
18/04/2019 15,460 15,432 0,01 15,502 15,366 13.852.439
17/04/2019 15,450 15,430 0,03 15,536 15,382 9.082.319
16/04/2019 15,600 15,426 -1,56 15,634 15,356 14.589.435
15/04/2019 15,812 15,670 -0,92 15,834 15,574 11.630.671
12/04/2019 15,910 15,816 -0,68 15,960 15,806 9.223.552
11/04/2019 15,982 15,924 -0,10 15,994 15,850 8.515.203
10/04/2019 15,892 15,940 0,33 15,996 15,880 7.824.218
09/04/2019 15,838 15,888 0,47 16,058 15,772 13.364.444
08/04/2019 15,812 15,814 -0,21 15,864 15,706 9.093.468
05/04/2019 15,772 15,848 0,58 15,848 15,710 7.926.578
04/04/2019 15,832 15,756 -0,93 15,860 15,688 10.187.698
03/04/2019 15,900 15,904 0,72 15,980 15,840 10.285.754
02/04/2019 15,810 15,790 -0,25 15,886 15,774 6.571.191
01/04/2019 15,790 15,830 0,48 15,850 15,712 8.542.746
29/03/2019 15,560 15,754 1,77 15,754 15,550 11.270.469
28/03/2019 15,540 15,480 -0,71 15,620 15,388 7.471.479
27/03/2019 15,616 15,590 -0,17 15,692 15,454 9.510.712
26/03/2019 15,700 15,616 -0,05 15,700 15,580 8.501.052
25/03/2019 15,642 15,624 -0,48 15,744 15,534 9.217.362
22/03/2019 15,882 15,700 -0,82 15,884 15,642 10.358.637
21/03/2019 15,810 15,830 0,34 15,924 15,794 7.382.454
20/03/2019 15,820 15,776 -0,72 15,850 15,730 9.409.743
19/03/2019 15,762 15,890 0,93 15,910 15,760 10.624.812
18/03/2019 15,686 15,744 1,00 15,750 15,620 10.036.703
15/03/2019 15,638 15,588 0,32 15,828 15,538 23.395.402
14/03/2019 15,546 15,538 -0,04 15,758 15,538 14.663.764
13/03/2019 15,186 15,544 2,51 15,576 15,170 18.098.642
12/03/2019 15,200 15,164 0,28 15,202 15,016 9.751.342
11/03/2019 15,036 15,122 1,03 15,134 14,950 8.308.719
08/03/2019 15,200 14,968 -2,04 15,276 14,924 14.597.133
07/03/2019 15,260 15,280 0,00 15,418 15,214 9.711.932
06/03/2019 15,200 15,280 0,63 15,312 15,162 8.347.355
05/03/2019 15,122 15,184 0,49 15,236 15,120 8.394.097
04/03/2019 15,116 15,110 0,48 15,178 14,978 7.931.267
01/03/2019 15,260 15,038 -0,84 15,260 15,038 9.999.571
28/02/2019 15,182 15,166 -0,37 15,186 15,078 10.889.211
27/02/2019 15,218 15,222 0,08 15,266 15,166 8.151.987
26/02/2019 15,156 15,210 -0,01 15,234 15,118 7.886.197
25/02/2019 15,308 15,212 -0,50 15,398 15,152 9.272.671
22/02/2019 15,238 15,288 0,12 15,336 15,200 7.137.268
21/02/2019 15,246 15,270 0,12 15,316 15,202 9.073.629
20/02/2019 15,248 15,252 0,36 15,290 15,138 9.050.852
19/02/2019 15,148 15,198 0,14 15,242 15,060 8.998.221
18/02/2019 15,200 15,176 0,37 15,238 15,080 9.208.628
15/02/2019 14,854 15,120 2,30 15,186 14,772 19.614.193
14/02/2019 14,900 14,780 -0,51 14,944 14,730 9.702.687
13/02/2019 14,848 14,856 0,68 14,928 14,784 8.909.722
12/02/2019 14,780 14,756 0,72 14,842 14,702 9.369.882
11/02/2019 14,546 14,650 0,92 14,742 14,526 10.121.047
08/02/2019 14,500 14,516 -0,12 14,632 14,438 9.209.803
07/02/2019 14,820 14,534 -2,19 14,844 14,534 13.165.063
06/02/2019 14,900 14,860 -0,54 14,906 14,782 9.549.835
05/02/2019 14,844 14,940 1,04 14,992 14,830 11.374.079
04/02/2019 14,790 14,786 0,09 14,870 14,674 8.053.019
01/02/2019 14,800 14,772 -0,23 14,816 14,620 9.993.758
31/01/2019 14,728 14,806 1,11 14,884 14,700 13.522.637
30/01/2019 14,512 14,644 0,84 14,666 14,470 9.026.310
29/01/2019 14,440 14,522 0,62 14,596 14,376 10.229.634
28/01/2019 14,594 14,432 -0,96 14,624 14,396 9.477.089
25/01/2019 14,424 14,572 1,08 14,588 14,416 9.529.846
24/01/2019 14,328 14,416 0,70 14,416 14,220 10.193.247
23/01/2019 14,472 14,316 -1,11 14,550 14,316 8.705.666
22/01/2019 14,456 14,476 -0,48 14,534 14,402 7.528.674
21/01/2019 14,642 14,546 -0,42 14,642 14,488 5.906.908
18/01/2019 14,368 14,608 2,74 14,680 14,304 16.478.518
17/01/2019 14,212 14,218 -0,43 14,318 14,180 8.569.822
16/01/2019 14,290 14,280 0,21 14,338 14,178 8.947.440
15/01/2019 14,248 14,250 0,92 14,314 14,118 10.268.873
14/01/2019 14,104 14,120 -0,35 14,188 13,912 10.374.763
11/01/2019 14,340 14,170 -0,51 14,370 14,092 10.108.598
10/01/2019 14,226 14,242 -0,10 14,270 14,116 8.491.522
09/01/2019 14,326 14,256 0,92 14,336 14,210 12.242.740
08/01/2019 14,208 14,126 -0,62 14,364 14,126 10.760.009
07/01/2019 14,420 14,214 -0,88 14,440 14,142 9.920.393
04/01/2019 13,992 14,340 3,61 14,370 13,984 16.269.028
03/01/2019 13,664 13,840 0,44 14,000 13,650 11.558.441
02/01/2019 13,680 13,780 0,23 13,906 13,474 13.378.630
01/01/2019 13,748 13,748 0,00 13,748 13,748 --
31/12/2018 13,748 13,748 0,00 13,748 13,748 --
28/12/2018 13,650 13,748 1,69 13,806 13,624 10.186.783
27/12/2018 13,834 13,520 -1,84 13,886 13,420 12.908.373
25/12/2018 13,774 13,774 0,00 13,774 13,774 --
24/12/2018 13,774 13,774 0,00 13,774 13,774 --
21/12/2018 13,708 13,774 -0,38 13,774 13,610 22.109.564
20/12/2018 13,840 13,826 -0,89 13,876 13,644 22.048.543
19/12/2018 13,790 13,950 0,98 13,994 13,790 11.798.970
18/12/2018 13,872 13,814 -1,05 13,982 13,814 14.898.615
17/12/2018 14,136 13,960 -1,33 14,164 13,886 11.929.041
14/12/2018 14,166 14,148 -0,80 14,246 14,104 10.601.154
13/12/2018 14,222 14,262 0,18 14,278 14,052 11.732.603
12/12/2018 14,100 14,236 1,21 14,320 14,098 12.258.020
11/12/2018 13,996 14,066 0,90 14,220 13,918 10.084.745
10/12/2018 13,980 13,940 -1,23 14,128 13,870 11.370.305
07/12/2018 13,938 14,114 2,02 14,352 13,870 16.737.930
06/12/2018 14,172 13,834 -3,19 14,350 13,814 17.771.863
05/12/2018 14,260 14,290 -0,86 14,336 14,178 13.260.260
04/12/2018 14,558 14,414 -0,68 14,636 14,414 11.534.599
03/12/2018 14,650 14,512 1,87 14,698 14,438 16.084.694
30/11/2018 14,300 14,246 0,21 14,336 14,202 12.703.079
29/11/2018 14,178 14,216 0,44 14,386 14,064 15.135.884
28/11/2018 14,270 14,154 -0,28 14,332 14,130 9.227.586
27/11/2018 14,270 14,194 -0,71 14,308 14,104 10.336.131
26/11/2018 14,220 14,296 1,68 14,328 14,174 13.339.224
23/11/2018 14,280 14,060 -1,79 14,366 13,900 15.627.788
22/11/2018 14,582 14,316 -2,13 14,612 14,316 9.163.193
21/11/2018 14,460 14,628 1,22 14,670 14,380 11.546.171
20/11/2018 14,718 14,452 -1,82 14,830 14,424 12.040.867
19/11/2018 15,026 14,720 -1,21 15,036 14,718 9.473.162
16/11/2018 15,110 14,900 -0,51 15,156 14,856 11.306.235
15/11/2018 15,010 14,976 0,33 15,070 14,800 10.221.309
14/11/2018 14,900 14,926 -1,47 15,016 14,636 17.666.903
13/11/2018 15,432 15,148 -2,20 15,440 15,024 15.020.750
12/11/2018 15,588 15,488 0,21 15,700 15,488 8.908.295
09/11/2018 15,482 15,456 -0,76 15,482 15,230 10.260.833
08/11/2018 15,720 15,574 -0,38 15,720 15,510 8.280.285
07/11/2018 15,354 15,634 1,93 15,740 15,354 11.860.191
06/11/2018 15,518 15,338 -0,74 15,522 15,282 9.053.566
05/11/2018 15,304 15,452 0,60 15,608 15,276 9.335.996
02/11/2018 15,448 15,360 -0,43 15,544 15,276 12.688.903
01/11/2018 15,654 15,426 -1,78 15,664 15,342 12.191.497
31/10/2018 15,506 15,706 2,08 15,838 15,444 15.026.354
30/10/2018 15,378 15,386 0,16 15,498 15,206 11.496.936
29/10/2018 15,304 15,362 1,51 15,496 15,204 13.525.544
26/10/2018 15,190 15,134 1,07 15,364 14,760 22.655.608
25/10/2018 14,716 14,974 1,71 14,974 14,600 12.530.608
24/10/2018 14,934 14,722 -1,53 15,066 14,712 11.184.164
23/10/2018 15,090 14,950 -1,48 15,170 14,866 13.096.187
22/10/2018 15,614 15,174 -1,40 15,622 15,164 9.631.690
19/10/2018 15,300 15,390 0,64 15,558 15,230 17.117.136
18/10/2018 15,560 15,292 -1,87 15,730 15,292 16.119.298
17/10/2018 15,968 15,584 -1,57 15,970 15,516 10.859.827
16/10/2018 15,748 15,832 0,44 15,872 15,614 10.369.075
15/10/2018 15,640 15,762 0,91 15,872 15,634 8.458.821
12/10/2018 15,880 15,620 -0,57 15,910 15,620 9.310.266
11/10/2018 15,990 15,710 -2,75 16,050 15,692 16.427.240
10/10/2018 16,226 16,154 -0,66 16,420 16,098 11.918.190
09/10/2018 15,998 16,262 2,63 16,372 15,950 17.273.869
08/10/2018 16,192 15,846 -2,59 16,200 15,782 14.768.260
05/10/2018 16,430 16,268 -0,06 16,668 16,254 17.773.402
04/10/2018 16,314 16,278 -0,60 16,432 16,274 8.391.570
03/10/2018 16,448 16,376 0,21 16,478 16,290 7.809.947
02/10/2018 16,316 16,342 0,13 16,446 16,158 9.791.851
01/10/2018 16,286 16,320 0,23 16,456 16,274 10.186.466
28/09/2018 16,430 16,282 -1,51 16,462 16,050 15.337.912
27/09/2018 16,610 16,532 -0,39 16,610 16,464 10.340.099
26/09/2018 16,548 16,596 0,29 16,664 16,452 10.816.125
25/09/2018 16,080 16,548 2,43 16,576 16,080 17.968.978
24/09/2018 16,180 16,156 -0,94 16,280 16,084 10.899.587
21/09/2018 16,382 16,310 -0,17 16,482 16,306 24.169.249
20/09/2018 16,182 16,338 0,68 16,340 16,120 13.443.701
19/09/2018 16,240 16,228 0,30 16,240 16,048 8.640.903
18/09/2018 16,152 16,180 0,30 16,244 16,074 7.444.428

Mas noticias

publicidad
publicidad