Vocento 15 años 16 de Diciembre, 12:00 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENI . (ENI)ENI . (ENI)

-0,01-0,07 %
13,94

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
17/07/2017 13,310 13,210 -0,23 13,320 13,210 9.309.932
14/07/2017 13,240 13,240 0,23 13,340 13,160 10.278.434
13/07/2017 13,160 13,210 0,15 13,220 13,120 11.960.165
12/07/2017 13,040 13,190 1,70 13,310 13,020 16.936.501
11/07/2017 13,000 12,970 -0,23 13,080 12,940 11.280.151
10/07/2017 13,020 13,000 0,31 13,070 12,940 10.558.806
07/07/2017 13,040 12,960 -0,99 13,070 12,940 16.519.821
06/07/2017 13,210 13,090 -0,61 13,240 13,040 19.179.409
05/07/2017 13,320 13,170 -1,42 13,380 13,100 18.302.340
04/07/2017 13,330 13,360 0,30 13,400 13,280 8.331.820
03/07/2017 13,220 13,320 1,22 13,420 13,210 15.011.705
30/06/2017 13,300 13,160 -1,05 13,310 13,090 20.913.802
29/06/2017 13,640 13,300 -1,92 13,650 13,300 19.981.675
28/06/2017 13,500 13,560 0,30 13,560 13,360 16.882.864
27/06/2017 13,600 13,520 -0,59 13,620 13,500 13.337.044
26/06/2017 13,650 13,600 0,15 13,710 13,500 11.919.242
23/06/2017 13,600 13,580 -0,59 13,680 13,510 10.959.831
22/06/2017 13,600 13,660 -0,29 13,660 13,500 15.812.380
21/06/2017 13,630 13,700 0,51 13,770 13,450 17.661.097
20/06/2017 13,930 13,630 -2,01 13,980 13,620 16.310.367
19/06/2017 13,910 13,910 0,43 14,000 13,860 9.185.926
16/06/2017 13,830 13,850 0,58 13,870 13,720 15.815.782
15/06/2017 13,830 13,770 -0,58 13,840 13,670 26.934.517
14/06/2017 14,030 13,850 -1,07 14,060 13,800 17.427.631
13/06/2017 14,030 14,000 0,29 14,160 13,970 12.171.488
12/06/2017 13,970 13,960 0,43 14,150 13,960 15.885.609
09/06/2017 13,910 13,900 0,07 14,030 13,860 11.166.189
08/06/2017 13,800 13,890 0,73 13,970 13,760 16.057.918
07/06/2017 14,080 13,790 -1,99 14,140 13,790 18.939.242
06/06/2017 13,970 14,070 0,79 14,170 13,930 15.292.821
05/06/2017 14,110 13,960 -0,64 14,150 13,960 9.493.254
02/06/2017 14,210 14,050 -1,47 14,240 13,910 17.892.020
01/06/2017 14,190 14,260 1,21 14,310 14,100 13.794.892
31/05/2017 14,360 14,090 -1,61 14,360 14,080 21.980.174
30/05/2017 14,240 14,320 0,28 14,420 14,160 13.860.008
29/05/2017 14,310 14,280 -0,21 14,360 14,160 11.190.519
26/05/2017 14,520 14,310 -2,32 14,540 14,280 20.702.236
25/05/2017 14,970 14,650 -1,88 14,990 14,620 17.108.328
24/05/2017 14,950 14,930 -0,40 15,020 14,830 10.006.811
23/05/2017 15,020 14,990 -0,20 15,070 14,940 9.484.208
22/05/2017 15,120 15,020 -0,13 15,160 15,020 11.761.611
19/05/2017 14,940 15,040 1,21 15,040 14,880 14.640.969
18/05/2017 14,800 14,860 0,27 14,940 14,550 18.586.327
17/05/2017 14,950 14,820 -1,53 15,000 14,780 15.383.157
16/05/2017 14,970 15,050 0,33 15,120 14,960 11.852.387
15/05/2017 14,990 15,000 0,74 15,060 14,930 14.941.037
12/05/2017 14,940 14,890 -0,07 14,980 14,790 12.567.515
11/05/2017 14,910 14,900 0,54 15,000 14,750 15.974.718
10/05/2017 14,760 14,820 0,54 14,980 14,540 16.953.069
09/05/2017 14,720 14,740 1,03 14,800 14,650 11.880.384
08/05/2017 14,640 14,590 0,00 14,810 14,520 17.952.876
05/05/2017 14,130 14,590 2,53 14,590 14,060 23.349.907
04/05/2017 14,290 14,230 -0,07 14,450 14,210 19.376.640
03/05/2017 14,260 14,240 -0,42 14,290 14,140 13.270.565
02/05/2017 14,310 14,300 0,21 14,370 14,240 12.077.026
28/04/2017 14,340 14,270 -0,35 14,370 14,270 12.378.156
27/04/2017 14,450 14,320 -1,51 14,450 14,250 16.848.128
26/04/2017 14,530 14,540 0,41 14,550 14,390 13.985.676
25/04/2017 14,600 14,480 -0,41 14,600 14,440 14.367.637
24/04/2017 14,630 14,540 0,14 14,730 14,470 24.113.809
21/04/2017 14,690 14,520 -1,09 14,820 14,520 18.919.689
20/04/2017 14,580 14,680 -0,07 14,740 14,560 16.325.756
19/04/2017 14,700 14,690 0,07 14,770 14,580 12.687.719
18/04/2017 15,000 14,680 -2,07 15,020 14,680 18.927.869
13/04/2017 15,180 14,990 -1,64 15,220 14,960 12.966.808
12/04/2017 15,300 15,240 0,00 15,380 15,170 12.761.653
11/04/2017 15,150 15,240 0,13 15,290 15,120 14.551.006
10/04/2017 15,280 15,220 -0,07 15,310 15,100 10.988.793
07/04/2017 15,250 15,230 0,40 15,280 15,130 10.745.151
06/04/2017 15,100 15,170 0,13 15,270 14,990 14.353.817
05/04/2017 15,230 15,150 -0,53 15,360 15,110 17.554.158
04/04/2017 15,150 15,230 0,73 15,230 15,030 13.445.935
03/04/2017 15,370 15,120 -1,50 15,450 15,120 12.546.719
31/03/2017 15,320 15,350 0,20 15,350 15,160 14.785.604
30/03/2017 15,170 15,320 1,32 15,330 15,160 14.052.142
29/03/2017 15,080 15,120 0,47 15,180 15,020 13.454.453
28/03/2017 14,980 15,050 0,53 15,050 14,890 11.777.720
27/03/2017 14,900 14,970 -0,13 14,990 14,830 11.220.646
24/03/2017 15,070 14,990 -0,27 15,090 14,930 9.956.563
23/03/2017 14,900 15,030 0,94 15,080 14,820 14.936.216
22/03/2017 14,830 14,890 -0,20 14,940 14,760 16.906.829
21/03/2017 14,930 14,920 0,47 15,140 14,870 18.131.866
20/03/2017 14,840 14,850 -0,47 14,960 14,750 14.681.212
17/03/2017 15,010 14,920 -0,60 15,090 14,880 25.810.501
16/03/2017 14,880 15,010 2,32 15,060 14,850 23.679.090
15/03/2017 14,600 14,670 1,38 14,750 14,510 16.898.373
14/03/2017 14,710 14,470 -1,23 14,730 14,330 18.124.793
13/03/2017 14,660 14,650 0,14 14,680 14,440 12.841.623
10/03/2017 14,730 14,630 -0,48 14,840 14,600 17.285.630
09/03/2017 14,650 14,700 -0,68 14,700 14,330 26.364.447
08/03/2017 15,010 14,800 -1,66 15,080 14,770 15.701.300
07/03/2017 15,090 15,050 -0,27 15,140 14,940 11.897.672
06/03/2017 15,190 15,090 -1,18 15,250 15,030 16.496.344
03/03/2017 14,990 15,270 1,73 15,280 14,970 19.699.288
02/03/2017 15,050 15,010 0,07 15,280 14,970 21.560.583
01/03/2017 14,790 15,000 3,31 15,030 14,670 22.489.769
28/02/2017 14,370 14,520 1,11 14,670 14,370 21.187.623
27/02/2017 14,340 14,360 0,42 14,420 14,230 11.135.627
24/02/2017 14,420 14,300 -0,76 14,450 14,220 13.137.267
23/02/2017 14,400 14,410 0,35 14,600 14,330 13.248.576
22/02/2017 14,660 14,360 -1,51 14,670 14,300 15.220.825
21/02/2017 14,260 14,580 2,32 14,780 14,180 19.893.776
20/02/2017 14,210 14,250 0,92 14,340 14,140 11.934.584
17/02/2017 14,440 14,120 -1,94 14,450 14,110 14.978.856
16/02/2017 14,350 14,400 0,14 14,460 14,280 10.949.183
15/02/2017 14,630 14,380 -1,10 14,630 14,360 12.591.124
14/02/2017 14,540 14,540 0,00 14,680 14,500 10.315.886
13/02/2017 14,420 14,540 0,97 14,670 14,360 13.255.863
10/02/2017 14,440 14,400 0,28 14,450 14,200 12.955.848
09/02/2017 14,220 14,360 1,56 14,420 14,100 15.409.855
08/02/2017 14,220 14,140 -0,42 14,230 13,840 19.738.758
07/02/2017 14,250 14,200 -0,21 14,370 14,140 12.460.445
06/02/2017 14,540 14,230 -2,06 14,550 14,140 14.083.702
03/02/2017 14,180 14,530 2,61 14,580 14,180 14.033.078
02/02/2017 14,170 14,160 0,21 14,400 14,140 13.621.652
01/02/2017 14,310 14,130 -0,56 14,410 14,110 13.196.456
31/01/2017 14,410 14,210 -1,25 14,580 14,210 16.164.528
30/01/2017 14,710 14,390 -2,57 14,710 14,020 17.835.958
27/01/2017 14,970 14,770 -1,20 14,980 14,710 12.780.272
26/01/2017 15,200 14,950 -1,32 15,230 14,920 15.978.827
25/01/2017 15,490 15,150 -1,30 15,490 15,150 17.989.275
24/01/2017 15,320 15,350 0,26 15,470 15,310 11.334.726
23/01/2017 15,490 15,310 -1,54 15,510 15,260 15.533.796
20/01/2017 15,570 15,550 0,26 15,690 15,470 18.384.180
19/01/2017 15,540 15,510 -0,39 15,570 15,390 11.125.774
18/01/2017 15,540 15,570 0,65 15,570 15,400 9.562.219
17/01/2017 15,430 15,470 0,45 15,580 15,420 10.888.201
16/01/2017 15,550 15,400 -1,72 15,580 15,400 7.941.287
13/01/2017 15,540 15,670 1,36 15,670 15,400 11.861.691
12/01/2017 15,530 15,460 -0,51 15,660 15,460 12.442.538
11/01/2017 15,550 15,540 -0,06 15,680 15,380 13.458.516
10/01/2017 15,390 15,550 1,04 15,600 15,370 10.774.794
09/01/2017 15,720 15,390 -2,10 15,760 15,370 12.894.616
06/01/2017 15,750 15,720 0,51 15,750 15,540 9.295.912
05/01/2017 15,640 15,640 -0,32 15,820 15,610 11.657.069
04/01/2017 15,710 15,690 0,38 15,780 15,540 13.438.360
03/01/2017 15,730 15,630 -0,06 15,920 15,630 16.079.269
02/01/2017 15,470 15,640 1,10 15,670 15,460 8.592.261
30/12/2016 15,380 15,470 0,19 15,480 15,330 9.431.821
29/12/2016 15,280 15,440 0,85 15,480 15,250 7.805.605
28/12/2016 15,370 15,310 -0,20 15,430 15,300 6.795.684
27/12/2016 15,350 15,340 0,00 15,450 15,310 8.503.127
23/12/2016 15,160 15,340 1,12 15,340 15,160 8.883.447
22/12/2016 15,150 15,170 0,00 15,300 15,120 12.878.472
21/12/2016 15,140 15,170 0,13 15,230 15,120 12.418.505
20/12/2016 14,920 15,150 1,27 15,150 14,860 15.739.572
19/12/2016 15,000 14,960 -0,60 15,020 14,900 10.625.001

Mas noticias

publicidad