17 de Julio, 17:04 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENI . (ENI)ENI . (ENI)

-0,23-1,39 %
16,05

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/07/2018 16,300 16,054 -1,39 16,426 15,984 9.809.934
13/07/2018 16,342 16,280 0,12 16,358 16,102 9.155.601
12/07/2018 16,252 16,260 0,05 16,350 16,142 12.322.360
11/07/2018 16,450 16,252 -1,68 16,480 16,200 10.606.549
10/07/2018 16,380 16,530 1,31 16,628 16,370 13.408.030
09/07/2018 16,278 16,316 0,84 16,354 16,192 7.011.183
06/07/2018 16,246 16,180 -0,22 16,276 16,026 9.410.358
05/07/2018 16,198 16,216 0,43 16,406 16,146 10.026.817
04/07/2018 16,210 16,146 -0,06 16,304 16,130 6.207.391
03/07/2018 15,850 16,156 2,42 16,298 15,810 14.781.542
02/07/2018 15,800 15,774 -0,83 15,926 15,660 9.655.478
29/06/2018 15,972 15,906 -0,03 16,060 15,844 10.215.830
28/06/2018 15,880 15,910 0,33 15,990 15,764 10.977.125
27/06/2018 15,528 15,858 2,76 15,996 15,466 16.852.544
26/06/2018 15,364 15,432 0,98 15,476 15,286 10.198.174
25/06/2018 15,522 15,282 -2,26 15,572 15,276 8.548.464
22/06/2018 15,248 15,636 3,13 15,664 15,138 13.468.457
21/06/2018 15,468 15,162 -1,76 15,528 15,102 10.656.065
20/06/2018 15,630 15,434 -0,68 15,720 15,434 10.554.514
19/06/2018 15,402 15,540 0,05 15,540 15,324 10.639.472
18/06/2018 15,350 15,532 0,53 15,548 15,284 10.312.842
15/06/2018 15,824 15,450 -2,30 15,830 15,450 17.654.687
14/06/2018 15,500 15,814 1,95 15,814 15,406 19.524.909
13/06/2018 15,634 15,512 -1,00 15,712 15,482 10.423.728
12/06/2018 15,742 15,668 0,24 15,792 15,604 10.915.489
11/06/2018 15,376 15,630 2,67 15,684 15,372 10.208.842
08/06/2018 15,500 15,224 -2,60 15,596 15,172 13.528.010
07/06/2018 15,474 15,630 1,17 15,710 15,458 9.289.540
06/06/2018 15,482 15,450 -0,01 15,632 15,254 11.207.551
05/06/2018 15,512 15,452 -0,86 15,760 15,316 11.620.358
04/06/2018 15,790 15,586 -0,93 15,858 15,530 8.077.943
01/06/2018 15,692 15,732 1,56 15,950 15,624 13.035.920
31/05/2018 15,514 15,490 0,00 15,728 15,382 16.395.958
30/05/2018 15,130 15,490 2,62 15,490 15,102 16.215.577
29/05/2018 14,968 15,094 0,13 15,334 14,620 25.087.644
28/05/2018 15,262 15,074 -2,03 15,490 14,914 15.682.259
25/05/2018 15,764 15,386 -2,48 15,838 15,286 18.703.081
24/05/2018 15,908 15,778 -0,92 16,106 15,694 14.678.165
23/05/2018 16,016 15,924 -1,11 16,048 15,710 18.048.388
22/05/2018 16,048 16,102 0,49 16,194 15,928 13.431.761
21/05/2018 16,240 16,024 -3,19 16,310 15,916 17.331.474
18/05/2018 16,758 16,552 -0,30 16,758 16,430 26.384.004
17/05/2018 16,602 16,602 0,39 16,800 16,542 21.980.882
16/05/2018 16,726 16,538 -1,35 16,750 16,300 20.053.957
15/05/2018 16,642 16,764 0,53 16,890 16,618 16.495.049
14/05/2018 16,400 16,676 1,44 16,676 16,330 12.166.983
11/05/2018 16,500 16,440 0,20 16,586 16,344 11.664.798
10/05/2018 16,790 16,408 -1,67 16,800 16,300 16.506.470
09/05/2018 16,430 16,686 2,77 16,700 16,412 20.849.577
08/05/2018 16,648 16,236 -2,57 16,650 16,170 21.224.249
07/05/2018 16,380 16,664 1,92 16,664 16,356 15.511.981
04/05/2018 16,186 16,350 1,38 16,350 16,156 10.983.470
03/05/2018 16,302 16,128 -1,19 16,350 16,110 13.328.912
02/05/2018 16,122 16,322 0,75 16,336 16,102 16.109.969
01/05/2018 16,200 16,200 0,00 16,200 16,200 --
30/04/2018 16,158 16,200 0,26 16,200 16,006 13.151.507
27/04/2018 16,078 16,158 -0,07 16,158 15,940 17.944.436
26/04/2018 15,918 16,170 2,02 16,170 15,876 14.885.375
25/04/2018 15,988 15,850 -1,11 16,012 15,734 17.341.507
24/04/2018 16,068 16,028 -0,37 16,180 15,962 17.334.282
23/04/2018 15,920 16,088 0,85 16,088 15,854 11.176.861
20/04/2018 16,000 15,952 -0,30 16,108 15,824 19.231.814
19/04/2018 15,798 16,000 1,29 16,000 15,782 18.990.844
18/04/2018 15,676 15,796 0,74 15,796 15,610 16.587.879
17/04/2018 15,496 15,680 1,50 15,688 15,482 19.727.410
16/04/2018 15,398 15,448 0,10 15,528 15,352 14.075.455
13/04/2018 15,308 15,432 0,67 15,434 15,260 14.969.746
12/04/2018 15,248 15,330 0,67 15,434 15,230 18.509.237
11/04/2018 15,150 15,228 0,62 15,318 15,126 20.626.278
10/04/2018 15,030 15,134 0,97 15,134 14,978 16.248.854
09/04/2018 14,926 14,988 0,67 15,000 14,858 14.516.125
06/04/2018 14,838 14,888 0,17 14,968 14,788 16.128.424
05/04/2018 14,674 14,862 2,10 14,886 14,654 21.842.902
04/04/2018 14,492 14,556 0,86 14,606 14,416 17.108.842
03/04/2018 14,232 14,432 1,01 14,512 14,200 15.407.280
02/04/2018 14,288 14,288 0,00 14,288 14,288 --
30/03/2018 14,288 14,288 0,00 14,288 14,288 --
29/03/2018 14,196 14,288 0,89 14,370 14,142 13.780.844
28/03/2018 14,146 14,162 -0,27 14,218 14,024 15.633.522
27/03/2018 14,210 14,200 1,01 14,286 14,176 13.828.615
26/03/2018 14,158 14,058 -0,35 14,238 13,976 14.075.440
23/03/2018 14,046 14,108 -0,44 14,170 13,902 15.151.365
22/03/2018 14,234 14,170 -0,49 14,342 14,010 19.422.130
21/03/2018 14,180 14,240 0,78 14,280 14,080 17.801.934
20/03/2018 13,972 14,130 1,38 14,198 13,966 15.000.696
19/03/2018 14,134 13,938 -1,15 14,178 13,916 15.989.233
16/03/2018 13,886 14,100 2,00 14,150 13,782 36.482.485
15/03/2018 13,780 13,824 0,82 13,856 13,722 15.050.073
14/03/2018 13,876 13,712 -0,64 13,914 13,666 14.996.831
13/03/2018 13,752 13,800 0,60 13,948 13,752 18.512.517
12/03/2018 13,660 13,718 0,93 13,782 13,642 13.711.056
09/03/2018 13,598 13,592 0,07 13,616 13,502 10.430.741
08/03/2018 13,480 13,582 0,50 13,588 13,442 11.559.616
07/03/2018 13,312 13,514 1,38 13,544 13,288 15.142.110
06/03/2018 13,436 13,330 -0,51 13,530 13,330 16.005.636
05/03/2018 13,270 13,398 0,15 13,398 13,220 14.791.428
02/03/2018 13,510 13,378 -1,43 13,536 13,318 18.420.054
01/03/2018 13,650 13,572 -0,95 13,680 13,510 14.900.769
28/02/2018 13,752 13,702 -0,85 13,848 13,690 11.689.602
27/02/2018 13,832 13,820 -0,30 13,912 13,800 11.878.566
26/02/2018 13,810 13,862 0,52 13,888 13,756 10.659.217
23/02/2018 13,680 13,790 0,80 13,824 13,622 15.539.142
22/02/2018 13,664 13,680 -0,23 13,680 13,520 14.896.368
21/02/2018 13,682 13,712 0,03 13,760 13,610 11.947.326
20/02/2018 13,634 13,708 0,56 13,754 13,606 12.788.281
19/02/2018 13,680 13,632 0,00 13,692 13,612 11.729.655
16/02/2018 13,780 13,632 0,95 13,800 13,520 18.603.683
15/02/2018 13,564 13,504 0,49 13,676 13,456 15.494.973
14/02/2018 13,432 13,438 0,64 13,524 13,250 19.246.320
13/02/2018 13,480 13,352 -0,96 13,520 13,350 12.482.506
12/02/2018 13,538 13,482 0,63 13,634 13,408 14.817.810
09/02/2018 13,570 13,398 -2,00 13,654 13,330 21.265.449
08/02/2018 13,850 13,672 -2,20 13,890 13,586 22.796.651
07/02/2018 13,940 13,980 1,64 14,026 13,766 17.469.723
06/02/2018 13,780 13,754 -2,83 13,938 13,532 27.895.571
05/02/2018 14,290 14,154 -1,35 14,306 14,102 16.862.983
02/02/2018 14,636 14,348 -1,66 14,668 14,342 17.572.073
01/02/2018 14,616 14,590 0,72 14,760 14,538 15.373.298
31/01/2018 14,572 14,486 -0,40 14,616 14,412 12.512.209
30/01/2018 14,742 14,544 -1,66 14,778 14,532 16.432.581
29/01/2018 14,920 14,790 -1,07 14,934 14,762 12.832.841
26/01/2018 14,920 14,950 0,13 14,970 14,880 8.376.848
25/01/2018 14,930 14,930 0,13 15,000 14,860 10.991.116
24/01/2018 14,930 14,910 -0,33 14,960 14,860 9.829.778
23/01/2018 14,940 14,960 0,13 14,990 14,910 9.387.015
22/01/2018 14,830 14,940 0,74 14,940 14,810 8.625.119
19/01/2018 14,900 14,830 -0,80 14,960 14,810 14.674.268
18/01/2018 14,940 14,950 0,61 14,990 14,870 10.960.640
17/01/2018 14,860 14,860 -0,34 14,930 14,800 11.595.355
16/01/2018 14,890 14,910 -0,07 15,000 14,860 14.533.963
15/01/2018 14,770 14,920 1,36 14,940 14,730 11.763.553
12/01/2018 14,700 14,720 0,14 14,790 14,620 12.066.010
11/01/2018 14,520 14,700 1,24 14,700 14,510 14.949.848
10/01/2018 14,520 14,520 0,14 14,570 14,470 11.718.373
09/01/2018 14,510 14,500 -0,14 14,560 14,430 11.475.113
08/01/2018 14,470 14,520 0,62 14,540 14,370 10.545.019
05/01/2018 14,240 14,430 1,26 14,450 14,230 13.335.823
04/01/2018 14,010 14,250 2,37 14,290 14,000 17.817.230
03/01/2018 13,870 13,920 0,65 13,980 13,830 11.701.721
02/01/2018 13,870 13,830 0,22 13,890 13,740 11.410.617
29/12/2017 13,960 13,800 -1,15 13,980 13,790 9.923.334
28/12/2017 14,070 13,960 -0,78 14,080 13,920 8.122.848
27/12/2017 14,120 14,070 0,36 14,180 14,050 8.699.320
22/12/2017 13,980 14,020 0,00 14,050 13,970 6.827.720
21/12/2017 13,910 14,020 0,79 14,070 13,870 10.588.729
20/12/2017 14,010 13,910 -0,50 14,050 13,870 11.431.921
19/12/2017 14,050 13,980 -0,57 14,150 13,960 10.032.527
18/12/2017 13,990 14,060 0,86 14,110 13,980 12.401.956
15/12/2017 13,950 13,940 -0,07 14,000 13,840 21.156.302
14/12/2017 14,020 13,950 -0,50 14,150 13,950 16.802.180
13/12/2017 14,150 14,020 -0,85 14,190 13,960 15.592.440
12/12/2017 14,000 14,140 1,22 14,290 14,000 21.077.283
11/12/2017 13,910 13,970 0,50 13,990 13,870 12.150.194
08/12/2017 13,880 13,900 0,43 13,910 13,820 10.254.615
07/12/2017 13,840 13,840 0,14 13,880 13,780 8.965.953
06/12/2017 13,840 13,820 -0,58 13,890 13,800 10.055.616
05/12/2017 13,860 13,900 0,07 13,940 13,830 9.620.687
04/12/2017 13,900 13,890 0,51 13,910 13,830 10.448.874
01/12/2017 13,900 13,820 0,07 13,950 13,770 14.454.378
30/11/2017 13,740 13,810 0,36 13,980 13,700 17.181.074
29/11/2017 13,840 13,760 -0,15 13,850 13,720 11.023.145
28/11/2017 13,690 13,780 0,66 13,790 13,680 9.903.144
27/11/2017 13,830 13,690 -0,94 13,920 13,690 12.709.417
24/11/2017 13,870 13,820 -0,29 13,960 13,820 7.885.241
23/11/2017 13,870 13,860 -0,36 13,920 13,810 8.277.591
22/11/2017 13,980 13,910 0,29 14,010 13,910 10.872.875
21/11/2017 13,760 13,870 0,80 13,970 13,730 14.052.619
20/11/2017 13,750 13,760 0,22 13,830 13,690 11.391.140
17/11/2017 13,740 13,730 -0,07 13,820 13,620 15.739.357
16/11/2017 13,890 13,740 -1,01 13,990 13,720 22.140.562
15/11/2017 14,050 13,880 -1,84 14,060 13,800 19.646.956
14/11/2017 14,310 14,140 -1,19 14,310 14,060 16.154.100
13/11/2017 14,430 14,310 -0,69 14,430 14,220 13.039.708
10/11/2017 14,520 14,410 -0,69 14,580 14,370 12.418.562
09/11/2017 14,640 14,510 -0,75 14,710 14,460 16.809.718
08/11/2017 14,660 14,620 -0,68 14,710 14,580 12.062.299
07/11/2017 14,610 14,720 1,52 14,760 14,580 22.775.766
06/11/2017 14,420 14,500 0,83 14,540 14,390 16.619.402
03/11/2017 14,310 14,380 0,56 14,430 14,270 14.519.798
02/11/2017 14,240 14,300 0,56 14,300 14,130 14.592.689
01/11/2017 14,100 14,220 1,28 14,260 14,090 14.732.490
31/10/2017 13,850 14,040 1,45 14,070 13,850 17.322.332
30/10/2017 13,810 13,840 0,44 13,910 13,750 12.832.040
27/10/2017 13,770 13,780 -1,01 13,880 13,620 26.342.936
26/10/2017 13,840 13,920 0,87 13,970 13,780 13.304.086
25/10/2017 13,920 13,800 -1,08 13,980 13,800 10.830.617
24/10/2017 13,830 13,950 0,87 13,990 13,830 13.186.746
23/10/2017 13,880 13,830 -0,14 13,930 13,810 8.037.729
20/10/2017 13,800 13,850 0,58 13,880 13,740 10.915.344
19/10/2017 13,900 13,770 -0,79 13,920 13,720 13.490.696
18/10/2017 13,910 13,880 -0,07 13,930 13,840 8.148.271
17/10/2017 13,990 13,890 -0,71 14,000 13,860 11.768.122
16/10/2017 13,990 13,990 0,14 14,050 13,960 8.861.860
13/10/2017 13,890 13,970 0,79 14,030 13,880 10.422.523
12/10/2017 13,890 13,860 -0,43 13,980 13,820 8.226.347
11/10/2017 13,840 13,920 0,51 13,950 13,810 9.827.741
10/10/2017 13,840 13,850 0,00 13,930 13,710 10.592.727
09/10/2017 13,870 13,850 0,00 13,890 13,760 9.786.164
06/10/2017 14,000 13,850 -1,28 14,020 13,790 12.303.817
05/10/2017 13,860 14,030 0,94 14,070 13,850 10.816.535
04/10/2017 14,050 13,900 -1,21 14,060 13,850 13.286.358
03/10/2017 14,000 14,070 0,72 14,070 13,950 8.273.923
02/10/2017 14,020 13,970 -0,21 14,050 13,920 10.060.344
29/09/2017 13,960 14,000 0,36 14,020 13,920 11.908.678
28/09/2017 13,920 13,950 0,14 13,990 13,830 10.253.072
27/09/2017 14,040 13,930 -0,43 14,050 13,910 11.914.881
26/09/2017 13,950 13,990 0,36 14,090 13,940 15.623.361
25/09/2017 13,750 13,940 1,16 13,940 13,740 15.902.406
22/09/2017 13,710 13,780 0,29 13,800 13,670 10.590.806
21/09/2017 13,690 13,740 0,73 13,740 13,640 12.271.190
20/09/2017 13,550 13,640 0,81 13,680 13,540 13.305.649
19/09/2017 13,450 13,530 0,52 13,550 13,440 9.553.700
18/09/2017 13,550 13,460 -2,53 13,580 13,460 16.437.117
15/09/2017 13,700 13,810 1,25 13,810 13,640 28.910.672
14/09/2017 13,580 13,640 0,59 13,760 13,570 23.146.208
13/09/2017 13,500 13,560 0,07 13,600 13,500 12.183.509
12/09/2017 13,550 13,550 0,30 13,550 13,430 12.225.755
11/09/2017 13,500 13,510 0,37 13,540 13,450 12.063.760
08/09/2017 13,550 13,460 -0,66 13,560 13,390 13.872.326
07/09/2017 13,520 13,550 0,52 13,580 13,490 13.030.193
06/09/2017 13,380 13,480 0,67 13,540 13,350 15.531.035
05/09/2017 13,360 13,390 0,45 13,490 13,350 12.714.950
04/09/2017 13,250 13,330 0,15 13,390 13,240 7.959.433
01/09/2017 13,230 13,310 1,06 13,340 13,210 10.088.405
31/08/2017 13,180 13,170 0,23 13,270 13,110 13.182.084
30/08/2017 13,160 13,140 0,23 13,230 13,130 10.344.142
29/08/2017 13,080 13,110 -0,15 13,120 12,970 13.675.298
28/08/2017 13,070 13,130 0,15 13,180 13,040 8.353.304
25/08/2017 13,150 13,110 -0,23 13,180 13,100 8.573.201
24/08/2017 13,180 13,140 -0,08 13,240 13,120 8.000.199
23/08/2017 13,130 13,150 0,08 13,210 13,090 9.952.487
22/08/2017 13,220 13,140 -0,38 13,270 13,100 11.485.403
21/08/2017 13,220 13,190 -0,45 13,280 13,100 10.789.614
18/08/2017 13,150 13,250 0,08 13,250 13,130 11.210.039
17/08/2017 13,360 13,240 -1,27 13,410 13,240 11.815.039
16/08/2017 13,330 13,410 0,45 13,440 13,330 9.791.751
14/08/2017 13,330 13,350 0,38 13,390 13,270 9.765.639
11/08/2017 13,450 13,300 -1,41 13,450 13,270 14.875.897
10/08/2017 13,520 13,490 -0,07 13,610 13,450 13.487.737
09/08/2017 13,500 13,500 -0,30 13,580 13,470 13.160.745
08/08/2017 13,550 13,540 -0,22 13,610 13,500 10.366.770
07/08/2017 13,600 13,570 0,15 13,640 13,520 8.338.655
04/08/2017 13,460 13,550 0,37 13,600 13,430 11.190.806
03/08/2017 13,460 13,500 -0,22 13,520 13,400 12.442.922
02/08/2017 13,490 13,530 0,45 13,560 13,400 12.318.898
01/08/2017 13,480 13,470 0,75 13,570 13,460 16.681.305
31/07/2017 13,300 13,370 0,83 13,500 13,290 18.372.106
28/07/2017 13,300 13,260 0,30 13,340 13,180 13.708.502
27/07/2017 13,260 13,220 -0,30 13,380 13,200 12.459.912
26/07/2017 13,260 13,260 0,53 13,340 13,230 13.359.479
25/07/2017 13,080 13,190 1,00 13,210 13,050 12.073.589
24/07/2017 13,060 13,060 0,15 13,180 13,010 12.123.513
21/07/2017 13,170 13,040 -0,84 13,270 13,000 16.955.094
20/07/2017 13,190 13,150 0,15 13,270 13,110 12.220.735
19/07/2017 13,150 13,130 -0,08 13,170 13,080 11.032.705
18/07/2017 13,160 13,140 -0,53 13,250 13,130 11.028.320

Mas noticias

publicidad
publicidad