15 de Septiembre, 10:05 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

ENCE (ENC)ENCE (ENC)

0,174,87 %
3,71

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
13/09/2019 3,548 3,706 4,87 3,718 3,548 2.021.478
12/09/2019 3,688 3,534 -3,44 3,736 3,480 2.840.921
11/09/2019 3,720 3,660 -0,60 3,768 3,652 1.501.662
10/09/2019 3,628 3,682 1,94 3,736 3,624 2.653.997
09/09/2019 3,568 3,612 1,63 3,620 3,530 1.004.487
06/09/2019 3,608 3,554 -1,11 3,640 3,524 1.744.068
05/09/2019 3,508 3,594 3,22 3,610 3,492 2.484.907
04/09/2019 3,420 3,482 2,84 3,494 3,420 1.373.203
03/09/2019 3,400 3,386 -0,18 3,418 3,322 1.290.394
02/09/2019 3,570 3,392 -4,93 3,624 3,362 2.509.222
30/08/2019 3,480 3,568 2,53 3,568 3,476 1.767.587
29/08/2019 3,458 3,480 0,17 3,520 3,422 1.559.186
28/08/2019 3,480 3,474 0,00 3,540 3,420 1.339.385
27/08/2019 3,510 3,474 -0,52 3,540 3,452 1.493.469
26/08/2019 3,350 3,492 3,13 3,530 3,316 1.596.734
23/08/2019 3,486 3,386 -1,40 3,588 3,370 2.238.509
22/08/2019 3,358 3,434 2,20 3,494 3,340 1.599.039
21/08/2019 3,360 3,360 1,69 3,428 3,342 1.584.117
20/08/2019 3,480 3,304 -5,06 3,480 3,264 2.279.800
19/08/2019 3,380 3,480 3,88 3,494 3,380 2.098.583
16/08/2019 3,220 3,350 4,17 3,350 3,220 1.076.705
15/08/2019 3,274 3,216 -1,23 3,300 3,162 1.855.859
14/08/2019 3,396 3,256 -4,01 3,396 3,216 1.771.179
13/08/2019 3,214 3,392 4,76 3,404 3,214 2.004.309
12/08/2019 3,358 3,238 -3,11 3,398 3,230 1.166.240
09/08/2019 3,420 3,342 -2,68 3,420 3,318 987.067
08/08/2019 3,326 3,434 4,82 3,434 3,320 1.421.925
07/08/2019 3,300 3,276 0,00 3,320 3,202 1.624.318
06/08/2019 3,390 3,276 -3,48 3,420 3,276 1.829.805
05/08/2019 3,374 3,394 -0,59 3,410 3,292 2.093.783
02/08/2019 3,256 3,414 2,77 3,420 3,182 3.212.571
01/08/2019 3,290 3,322 0,97 3,412 3,260 2.742.951
31/07/2019 3,658 3,290 -11,08 3,668 3,280 6.126.953
30/07/2019 3,900 3,700 -3,80 3,920 3,700 1.537.450
29/07/2019 3,900 3,846 -0,72 3,908 3,780 1.651.481
26/07/2019 3,960 3,874 -2,17 3,960 3,852 1.326.189
25/07/2019 4,024 3,960 -0,10 4,048 3,908 1.928.693
24/07/2019 4,166 3,964 -4,20 4,170 3,960 3.072.870
23/07/2019 3,968 4,138 5,40 4,148 3,968 2.498.976
22/07/2019 3,894 3,926 0,51 3,966 3,870 1.004.765
19/07/2019 3,972 3,906 -0,51 4,030 3,856 1.676.299
18/07/2019 3,982 3,926 -1,70 3,982 3,882 1.711.574
17/07/2019 4,120 3,994 -3,06 4,126 3,970 2.042.995
16/07/2019 4,056 4,120 1,33 4,144 4,012 2.094.385
15/07/2019 4,000 4,066 2,21 4,112 4,000 2.063.804
12/07/2019 3,888 3,978 3,54 3,978 3,852 1.724.673
11/07/2019 3,884 3,842 -0,36 3,902 3,772 1.327.580
10/07/2019 3,796 3,856 1,58 3,906 3,796 1.380.078
09/07/2019 3,888 3,796 -2,92 3,888 3,740 1.831.278
08/07/2019 4,000 3,910 -1,41 4,012 3,886 1.883.594
05/07/2019 4,016 3,966 -1,59 4,058 3,936 1.649.867
04/07/2019 3,910 4,030 3,17 4,062 3,908 2.316.373
03/07/2019 3,938 3,906 -0,56 4,068 3,882 2.707.445
02/07/2019 4,150 3,928 -4,43 4,150 3,820 4.912.073
01/07/2019 4,040 4,110 3,58 4,182 4,026 3.173.958
28/06/2019 3,898 3,968 2,53 4,020 3,836 2.154.734
27/06/2019 3,768 3,870 2,82 3,912 3,768 1.721.508
26/06/2019 3,710 3,764 1,40 3,810 3,700 1.349.069
25/06/2019 3,670 3,712 -0,05 3,774 3,614 2.103.779
24/06/2019 3,846 3,714 -3,13 3,930 3,696 2.182.465
21/06/2019 3,612 3,834 6,26 3,856 3,610 4.141.232
20/06/2019 3,682 3,608 -1,15 3,742 3,604 2.349.350
19/06/2019 3,698 3,650 -1,67 3,790 3,646 1.999.790
18/06/2019 3,750 3,712 -1,64 3,750 3,602 3.033.304
17/06/2019 3,758 3,774 0,86 3,842 3,750 1.453.824
14/06/2019 3,900 3,742 -4,30 3,904 3,732 2.074.903
13/06/2019 3,728 3,910 4,77 3,948 3,692 2.408.630
12/06/2019 3,864 3,732 -3,32 3,876 3,682 2.362.745
11/06/2019 3,812 3,860 1,74 3,868 3,752 1.854.244
10/06/2019 3,770 3,794 1,55 3,818 3,742 1.301.392
07/06/2019 3,662 3,736 2,36 3,744 3,660 1.627.844
06/06/2019 3,674 3,650 -0,11 3,682 3,618 1.763.027
05/06/2019 3,802 3,654 -3,84 3,810 3,610 2.466.231
04/06/2019 3,686 3,800 3,43 3,808 3,632 2.189.348
03/06/2019 3,732 3,674 -2,03 3,734 3,616 2.216.717
31/05/2019 3,756 3,750 -1,52 3,760 3,670 2.088.752
30/05/2019 3,800 3,808 0,79 3,852 3,750 1.099.125
29/05/2019 3,912 3,778 -4,11 3,912 3,728 2.725.575
28/05/2019 4,014 3,940 -0,61 4,050 3,940 1.637.569
27/05/2019 3,914 3,964 2,11 3,994 3,914 1.500.419
24/05/2019 3,912 3,882 0,36 3,974 3,846 2.099.698
23/05/2019 4,026 3,868 -4,21 4,050 3,866 2.381.826
22/05/2019 3,874 4,038 4,56 4,130 3,858 3.840.777
21/05/2019 3,978 3,862 -2,77 3,984 3,762 4.948.922
20/05/2019 4,110 3,972 -2,65 4,152 3,962 2.463.432
17/05/2019 4,110 4,080 -0,68 4,130 4,000 2.163.448
16/05/2019 4,020 4,108 2,19 4,118 3,950 3.333.310
15/05/2019 4,076 4,020 -1,47 4,144 4,006 2.476.104
14/05/2019 4,150 4,080 -1,88 4,160 4,012 2.909.346
13/05/2019 4,462 4,158 -7,52 4,462 4,154 3.685.526
10/05/2019 4,488 4,496 2,18 4,590 4,328 4.580.749
09/05/2019 4,162 4,400 4,61 4,400 4,112 4.552.017
08/05/2019 4,360 4,206 -4,63 4,364 4,130 7.483.431
07/05/2019 4,650 4,410 -6,65 4,652 4,334 7.818.050
06/05/2019 4,800 4,724 -1,95 4,802 4,668 1.357.231
03/05/2019 4,848 4,818 -0,45 4,880 4,800 1.712.441
02/05/2019 4,816 4,840 1,00 4,852 4,742 1.860.350
30/04/2019 4,772 4,792 0,55 4,836 4,720 1.951.681
29/04/2019 4,940 4,766 -4,78 4,960 4,702 4.934.571
26/04/2019 5,030 5,005 -0,40 5,095 4,996 1.195.151
25/04/2019 5,000 5,025 0,50 5,055 4,828 1.921.721
24/04/2019 5,085 5,000 -1,48 5,085 4,910 1.985.783
23/04/2019 5,345 5,075 -4,96 5,345 5,050 2.993.444
18/04/2019 5,315 5,340 0,66 5,350 5,205 1.216.446
17/04/2019 5,320 5,305 -0,84 5,365 5,230 1.987.498
16/04/2019 5,400 5,350 -0,93 5,440 5,305 1.699.891
15/04/2019 5,355 5,400 1,60 5,400 5,305 1.880.685
12/04/2019 5,260 5,315 0,57 5,420 5,240 2.176.491
11/04/2019 5,150 5,285 2,82 5,285 5,145 1.792.682
10/04/2019 5,120 5,140 0,39 5,195 5,015 1.983.065
09/04/2019 5,260 5,120 -2,22 5,260 5,090 2.396.353
08/04/2019 5,187 5,236 1,63 5,320 5,137 2.807.803
05/04/2019 5,122 5,152 0,87 5,167 5,058 1.662.259
04/04/2019 5,157 5,107 -1,05 5,187 5,033 2.292.313
03/04/2019 5,092 5,162 2,46 5,167 5,088 2.249.509
02/04/2019 5,073 5,038 -0,10 5,112 4,984 2.010.250
01/04/2019 4,984 5,043 2,72 5,078 4,915 4.121.038
29/03/2019 4,899 4,909 1,35 4,964 4,850 2.190.657
28/03/2019 4,751 4,844 2,26 4,931 4,741 2.833.920
27/03/2019 4,684 4,737 1,79 4,816 4,618 2.680.395
26/03/2019 4,729 4,654 -1,34 4,759 4,595 2.264.222
25/03/2019 4,876 4,717 -3,37 4,876 4,654 3.320.515
22/03/2019 4,929 4,882 -0,68 4,931 4,763 3.234.554
21/03/2019 4,994 4,915 -1,47 5,018 4,874 2.186.125
20/03/2019 4,959 4,989 -0,40 5,172 4,959 2.998.541
19/03/2019 5,117 5,008 -2,32 5,142 4,828 6.295.644
18/03/2019 5,211 5,127 -1,61 5,276 5,008 3.671.217
15/03/2019 5,498 5,211 -5,81 5,513 5,137 5.211.106
14/03/2019 5,825 5,533 -5,33 5,949 5,503 4.462.996
13/03/2019 5,810 5,845 0,17 5,894 5,800 819.879
12/03/2019 5,963 5,835 -1,26 5,973 5,800 1.334.903
11/03/2019 5,963 5,909 -0,08 5,993 5,840 1.516.370
08/03/2019 5,988 5,914 -1,97 6,043 5,889 1.160.133
07/03/2019 6,176 6,033 -2,48 6,181 5,899 3.132.267
06/03/2019 6,226 6,186 -1,19 6,295 6,142 1.049.844
05/03/2019 6,453 6,260 -2,99 6,453 6,142 1.936.793
04/03/2019 6,483 6,453 0,23 6,503 6,429 928.272
01/03/2019 6,315 6,439 2,76 6,513 6,216 1.740.223
28/02/2019 6,493 6,265 -4,09 6,508 6,176 3.263.262
27/02/2019 6,780 6,533 -2,65 6,780 6,533 1.830.593
26/02/2019 6,642 6,711 0,59 6,755 6,582 891.751
25/02/2019 6,706 6,671 0,00 6,726 6,622 1.226.917
22/02/2019 6,750 6,671 -1,46 6,780 6,582 1.765.834
21/02/2019 6,745 6,770 0,44 6,839 6,701 895.567
20/02/2019 6,785 6,740 -0,51 6,844 6,736 702.716
19/02/2019 6,815 6,775 -0,65 6,864 6,755 1.200.190
18/02/2019 6,681 6,820 2,45 6,820 6,681 1.095.429
15/02/2019 6,642 6,656 0,15 6,711 6,528 1.150.343
14/02/2019 6,830 6,646 -2,18 6,844 6,646 1.009.577
13/02/2019 6,780 6,795 0,66 6,839 6,755 987.537
12/02/2019 6,701 6,750 1,49 6,820 6,681 1.245.262
11/02/2019 6,562 6,651 2,44 6,656 6,543 725.849
08/02/2019 6,592 6,493 -1,94 6,642 6,448 920.995
07/02/2019 6,755 6,622 -2,19 6,800 6,622 1.027.232
06/02/2019 6,622 6,770 2,17 6,790 6,612 1.203.068
05/02/2019 6,661 6,627 -0,22 6,681 6,592 1.259.040
04/02/2019 6,686 6,642 -0,59 6,745 6,632 1.033.928
01/02/2019 6,731 6,681 -0,37 6,770 6,666 795.775
31/01/2019 6,701 6,706 0,67 6,740 6,637 987.848
30/01/2019 6,671 6,661 0,75 6,731 6,607 1.322.731
29/01/2019 6,552 6,612 0,91 6,676 6,518 1.063.361
28/01/2019 6,632 6,552 -1,12 6,731 6,533 1.217.475
25/01/2019 6,587 6,627 1,21 6,632 6,547 1.404.284
24/01/2019 6,552 6,547 -0,30 6,651 6,434 1.832.022
23/01/2019 6,538 6,567 1,07 6,642 6,483 2.077.632
22/01/2019 6,523 6,498 0,00 6,592 6,453 1.563.759
21/01/2019 6,429 6,498 1,39 6,533 6,419 1.448.657
18/01/2019 6,325 6,409 2,05 6,458 6,320 1.513.363
17/01/2019 6,295 6,280 -0,78 6,345 6,186 1.444.823
16/01/2019 6,350 6,330 2,98 6,419 6,137 2.839.560
15/01/2019 5,825 6,147 6,79 6,186 5,810 2.217.787
14/01/2019 5,736 5,756 0,26 5,780 5,607 1.095.227
11/01/2019 5,780 5,741 0,00 5,855 5,716 978.907
10/01/2019 5,676 5,741 0,69 5,741 5,568 951.743
09/01/2019 5,701 5,701 0,96 5,879 5,652 1.379.419
08/01/2019 5,602 5,647 0,97 5,667 5,503 1.171.478
07/01/2019 5,602 5,592 0,18 5,672 5,444 1.237.152
04/01/2019 5,320 5,582 6,02 5,597 5,256 1.334.118
03/01/2019 5,380 5,266 -2,56 5,380 5,226 1.109.526
02/01/2019 5,444 5,404 -0,46 5,478 5,266 992.858
31/12/2018 5,290 5,429 3,49 5,429 5,256 486.696
28/12/2018 5,177 5,246 2,12 5,315 5,152 878.189
27/12/2018 5,513 5,137 -3,35 5,513 5,078 1.093.306
24/12/2018 5,068 5,315 3,37 5,315 5,048 718.392
21/12/2018 5,206 5,142 -1,52 5,281 5,073 4.348.512
20/12/2018 5,216 5,221 -2,22 5,271 5,157 1.213.688
19/12/2018 5,276 5,340 1,31 5,429 5,216 903.749
18/12/2018 5,345 5,271 -2,47 5,483 5,256 907.134
17/12/2018 5,691 5,404 -4,04 5,691 5,335 1.189.061
14/12/2018 5,642 5,632 0,71 5,716 5,513 915.791
13/12/2018 5,685 5,592 -1,12 5,714 5,519 1.320.433
12/12/2018 5,553 5,655 4,02 5,694 5,383 1.327.575
11/12/2018 5,340 5,437 4,19 5,685 5,281 2.207.958
10/12/2018 5,189 5,218 -0,19 5,311 5,155 1.925.877
07/12/2018 5,267 5,228 0,28 5,379 5,179 1.138.545
06/12/2018 5,335 5,213 -3,07 5,359 5,208 784.648
05/12/2018 5,417 5,379 -1,16 5,456 5,277 1.155.143
04/12/2018 5,524 5,442 -1,75 5,651 5,408 1.120.770
03/12/2018 5,602 5,539 2,33 5,738 5,500 1.146.166
30/11/2018 5,369 5,413 1,27 5,451 5,286 1.323.274
29/11/2018 5,349 5,345 0,73 5,466 5,335 954.036
28/11/2018 5,432 5,306 -1,44 5,432 5,267 1.012.282
27/11/2018 5,607 5,383 -1,25 5,719 5,325 1.774.920
26/11/2018 5,388 5,451 2,37 5,544 5,340 820.147
23/11/2018 5,534 5,325 -3,61 5,539 5,170 1.349.272
22/11/2018 5,704 5,524 -3,48 5,704 5,422 1.027.781
21/11/2018 5,714 5,724 2,26 6,107 5,699 1.604.947
20/11/2018 5,801 5,597 -4,00 5,845 5,587 1.684.641
19/11/2018 5,860 5,830 0,59 6,117 5,826 1.271.136
16/11/2018 5,651 5,796 3,20 5,840 5,636 1.242.393
15/11/2018 5,767 5,617 -2,03 5,811 5,578 752.350
14/11/2018 5,689 5,733 -0,25 5,796 5,675 784.367
13/11/2018 5,733 5,748 -0,25 5,879 5,694 898.697
12/11/2018 6,064 5,762 -4,82 6,064 5,762 1.130.413
09/11/2018 6,025 6,054 -0,32 6,132 5,976 961.086
08/11/2018 6,336 6,073 -3,62 6,336 6,010 937.981
07/11/2018 6,180 6,302 2,94 6,355 6,059 1.227.909
06/11/2018 6,025 6,122 1,69 6,282 6,020 1.410.898
05/11/2018 6,229 6,020 -3,13 6,355 5,981 1.229.757
02/11/2018 6,622 6,214 -4,41 6,647 6,180 1.276.309
01/11/2018 7,677 6,501 -9,90 7,764 6,447 2.286.787
31/10/2018 7,269 7,215 -0,07 7,482 7,191 860.779
30/10/2018 7,220 7,220 0,27 7,269 7,108 804.818
29/10/2018 7,210 7,201 0,41 7,405 7,113 570.654
26/10/2018 7,186 7,171 -0,94 7,191 6,982 545.773
25/10/2018 6,958 7,239 2,55 7,273 6,899 551.301
24/10/2018 6,953 7,060 1,89 7,181 6,933 710.165
23/10/2018 7,205 6,928 -4,87 7,205 6,856 1.068.043
22/10/2018 7,332 7,283 -0,33 7,371 7,210 602.479
19/10/2018 7,322 7,307 0,27 7,356 7,196 693.229
18/10/2018 7,317 7,288 -0,33 7,385 7,201 710.401
17/10/2018 7,283 7,312 1,21 7,405 7,191 669.894
16/10/2018 6,972 7,225 3,41 7,356 6,899 852.263
15/10/2018 7,113 6,987 -1,51 7,201 6,933 655.625
12/10/2018 7,118 7,094 0,00 7,147 6,880 744.353
11/10/2018 6,919 7,094 -2,67 7,609 6,452 1.870.710
10/10/2018 8,260 7,288 -11,61 8,260 7,283 1.851.671
09/10/2018 8,687 8,245 -4,98 8,716 8,085 989.617
08/10/2018 8,770 8,678 -0,06 8,770 8,542 387.337
05/10/2018 8,707 8,682 0,00 8,794 8,610 504.425
04/10/2018 8,600 8,682 0,96 8,712 8,503 450.386
03/10/2018 8,634 8,600 -0,56 8,692 8,503 491.122
02/10/2018 8,503 8,648 1,60 8,648 8,478 491.298
01/10/2018 8,566 8,512 0,11 8,673 8,512 485.914
28/09/2018 8,585 8,503 -0,91 8,600 8,415 494.277
27/09/2018 8,600 8,580 0,00 8,629 8,464 467.915
26/09/2018 8,532 8,580 0,63 8,614 8,527 466.284
25/09/2018 8,546 8,527 0,46 8,716 8,508 517.686
24/09/2018 8,289 8,488 1,93 8,551 8,289 508.216
21/09/2018 8,386 8,328 -0,12 8,571 8,274 985.066
20/09/2018 8,090 8,337 2,88 8,401 8,090 750.084
19/09/2018 8,114 8,104 0,48 8,187 8,046 592.594
18/09/2018 8,036 8,065 1,47 8,143 8,012 522.684

Mas noticias

publicidad
publicidad