21 de Marzo, 21:25 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENCE (ENC)ENCE (ENC)

-0,07-1,47 %
4,97

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/03/2019 5,010 5,040 -0,40 5,225 5,010 2.998.541
19/03/2019 5,170 5,060 -2,32 5,195 4,878 6.295.644
18/03/2019 5,265 5,180 -1,61 5,330 5,060 3.671.217
15/03/2019 5,555 5,265 -5,81 5,570 5,190 5.211.106
14/03/2019 5,885 5,590 -5,33 6,010 5,560 4.462.996
13/03/2019 5,870 5,905 0,17 5,955 5,860 819.879
12/03/2019 6,025 5,895 -1,26 6,035 5,860 1.334.903
11/03/2019 6,025 5,970 -0,08 6,055 5,900 1.516.370
08/03/2019 6,050 5,975 -1,97 6,105 5,950 1.160.133
07/03/2019 6,240 6,095 -2,48 6,245 5,960 3.132.267
06/03/2019 6,290 6,250 -1,19 6,360 6,205 1.049.844
05/03/2019 6,520 6,325 -2,99 6,520 6,205 1.936.793
04/03/2019 6,550 6,520 0,23 6,570 6,495 928.272
01/03/2019 6,380 6,505 2,76 6,580 6,280 1.740.223
28/02/2019 6,560 6,330 -4,09 6,575 6,240 3.263.262
27/02/2019 6,850 6,600 -2,65 6,850 6,600 1.830.593
26/02/2019 6,710 6,780 0,59 6,825 6,650 891.751
25/02/2019 6,775 6,740 0,00 6,795 6,690 1.226.917
22/02/2019 6,820 6,740 -1,46 6,850 6,650 1.765.834
21/02/2019 6,815 6,840 0,44 6,910 6,770 895.567
20/02/2019 6,855 6,810 -0,51 6,915 6,805 702.716
19/02/2019 6,885 6,845 -0,65 6,935 6,825 1.200.190
18/02/2019 6,750 6,890 2,45 6,890 6,750 1.095.429
15/02/2019 6,710 6,725 0,15 6,780 6,595 1.150.343
14/02/2019 6,900 6,715 -2,18 6,915 6,715 1.009.577
13/02/2019 6,850 6,865 0,66 6,910 6,825 987.537
12/02/2019 6,770 6,820 1,49 6,890 6,750 1.245.262
11/02/2019 6,630 6,720 2,44 6,725 6,610 725.849
08/02/2019 6,660 6,560 -1,94 6,710 6,515 920.995
07/02/2019 6,825 6,690 -2,19 6,870 6,690 1.027.232
06/02/2019 6,690 6,840 2,17 6,860 6,680 1.203.068
05/02/2019 6,730 6,695 -0,22 6,750 6,660 1.259.040
04/02/2019 6,755 6,710 -0,59 6,815 6,700 1.033.928
01/02/2019 6,800 6,750 -0,37 6,840 6,735 795.775
31/01/2019 6,770 6,775 0,67 6,810 6,705 987.848
30/01/2019 6,740 6,730 0,75 6,800 6,675 1.322.731
29/01/2019 6,620 6,680 0,91 6,745 6,585 1.063.361
28/01/2019 6,700 6,620 -1,12 6,800 6,600 1.217.475
25/01/2019 6,655 6,695 1,21 6,700 6,615 1.404.284
24/01/2019 6,620 6,615 -0,30 6,720 6,500 1.832.022
23/01/2019 6,605 6,635 1,07 6,710 6,550 2.077.632
22/01/2019 6,590 6,565 0,00 6,660 6,520 1.563.759
21/01/2019 6,495 6,565 1,39 6,600 6,485 1.448.657
18/01/2019 6,390 6,475 2,05 6,525 6,385 1.513.363
17/01/2019 6,360 6,345 -0,78 6,410 6,250 1.444.823
16/01/2019 6,415 6,395 2,98 6,485 6,200 2.839.560
15/01/2019 5,885 6,210 6,79 6,250 5,870 2.217.787
14/01/2019 5,795 5,815 0,26 5,840 5,665 1.095.227
11/01/2019 5,840 5,800 0,00 5,915 5,775 978.907
10/01/2019 5,735 5,800 0,69 5,800 5,625 951.743
09/01/2019 5,760 5,760 0,96 5,940 5,710 1.379.419
08/01/2019 5,660 5,705 0,97 5,725 5,560 1.171.478
07/01/2019 5,660 5,650 0,18 5,730 5,500 1.237.152
04/01/2019 5,375 5,640 6,02 5,655 5,310 1.334.118
03/01/2019 5,435 5,320 -2,56 5,435 5,280 1.109.526
02/01/2019 5,500 5,460 -0,46 5,535 5,320 992.858
31/12/2018 5,345 5,485 3,49 5,485 5,310 486.696
28/12/2018 5,230 5,300 2,12 5,370 5,205 878.189
27/12/2018 5,570 5,190 -3,35 5,570 5,130 1.093.306
24/12/2018 5,120 5,370 3,37 5,370 5,100 718.392
21/12/2018 5,260 5,195 -1,52 5,335 5,125 4.348.512
20/12/2018 5,270 5,275 -2,22 5,325 5,210 1.213.688
19/12/2018 5,330 5,395 1,31 5,485 5,270 903.749
18/12/2018 5,400 5,325 -2,47 5,540 5,310 907.134
17/12/2018 5,750 5,460 -4,04 5,750 5,390 1.189.061
14/12/2018 5,700 5,690 0,71 5,775 5,570 915.791
13/12/2018 5,743 5,650 -1,12 5,773 5,576 1.320.433
12/12/2018 5,611 5,714 4,02 5,753 5,439 1.327.575
11/12/2018 5,395 5,493 4,19 5,743 5,336 2.207.958
10/12/2018 5,243 5,272 -0,19 5,365 5,208 1.925.877
07/12/2018 5,321 5,282 0,28 5,434 5,233 1.138.545
06/12/2018 5,390 5,267 -3,07 5,414 5,262 784.648
05/12/2018 5,473 5,434 -1,16 5,513 5,331 1.155.143
04/12/2018 5,581 5,498 -1,75 5,709 5,463 1.120.770
03/12/2018 5,660 5,596 2,33 5,797 5,557 1.146.166
30/11/2018 5,424 5,468 1,27 5,508 5,341 1.323.274
29/11/2018 5,405 5,400 0,73 5,522 5,390 954.036
28/11/2018 5,488 5,360 -1,44 5,488 5,321 1.012.282
27/11/2018 5,665 5,439 -1,25 5,778 5,380 1.774.920
26/11/2018 5,444 5,508 2,37 5,601 5,395 820.147
23/11/2018 5,591 5,380 -3,61 5,596 5,223 1.349.272
22/11/2018 5,763 5,581 -3,48 5,763 5,478 1.027.781
21/11/2018 5,773 5,783 2,26 6,170 5,758 1.604.947
20/11/2018 5,861 5,655 -4,00 5,905 5,645 1.684.641
19/11/2018 5,920 5,891 0,59 6,180 5,886 1.271.136
16/11/2018 5,709 5,856 3,20 5,900 5,694 1.242.393
15/11/2018 5,827 5,675 -2,03 5,871 5,635 752.350
14/11/2018 5,748 5,792 -0,25 5,856 5,733 784.367
13/11/2018 5,792 5,807 -0,25 5,940 5,753 898.697
12/11/2018 6,126 5,822 -4,82 6,126 5,822 1.130.413
09/11/2018 6,087 6,116 -0,32 6,195 6,038 961.086
08/11/2018 6,401 6,136 -3,62 6,401 6,072 937.981
07/11/2018 6,244 6,367 2,94 6,421 6,121 1.227.909
06/11/2018 6,087 6,185 1,69 6,347 6,082 1.410.898
05/11/2018 6,293 6,082 -3,13 6,421 6,043 1.229.757
02/11/2018 6,691 6,278 -4,41 6,715 6,244 1.276.309
01/11/2018 7,756 6,568 -9,90 7,844 6,514 2.286.787
31/10/2018 7,344 7,290 -0,07 7,560 7,265 860.779
30/10/2018 7,294 7,294 0,27 7,344 7,182 804.818
29/10/2018 7,285 7,275 0,41 7,481 7,186 570.654
26/10/2018 7,260 7,245 -0,94 7,265 7,054 545.773
25/10/2018 7,029 7,314 2,55 7,348 6,970 551.301
24/10/2018 7,024 7,132 1,89 7,255 7,005 710.165
23/10/2018 7,280 7,000 -4,87 7,280 6,926 1.068.043
22/10/2018 7,407 7,358 -0,33 7,447 7,285 602.479
19/10/2018 7,398 7,383 0,27 7,432 7,270 693.229
18/10/2018 7,393 7,363 -0,33 7,461 7,275 710.401
17/10/2018 7,358 7,388 1,21 7,481 7,265 669.894
16/10/2018 7,044 7,299 3,41 7,432 6,970 852.263
15/10/2018 7,186 7,059 -1,51 7,275 7,005 655.625
12/10/2018 7,191 7,167 0,00 7,221 6,951 744.353
11/10/2018 6,990 7,167 -2,67 7,687 6,519 1.870.710
10/10/2018 8,345 7,363 -11,61 8,345 7,358 1.851.671
09/10/2018 8,777 8,330 -4,98 8,806 8,168 989.617
08/10/2018 8,860 8,767 -0,06 8,860 8,630 387.337
05/10/2018 8,797 8,772 0,00 8,885 8,698 504.425
04/10/2018 8,689 8,772 0,96 8,801 8,590 450.386
03/10/2018 8,723 8,689 -0,56 8,782 8,590 491.122
02/10/2018 8,590 8,738 1,60 8,738 8,566 491.298
01/10/2018 8,654 8,600 0,11 8,762 8,600 485.914
28/09/2018 8,674 8,590 -0,91 8,689 8,502 494.277
27/09/2018 8,689 8,669 0,00 8,718 8,551 467.915
26/09/2018 8,620 8,669 0,63 8,703 8,615 466.284
25/09/2018 8,635 8,615 0,46 8,806 8,595 517.686
24/09/2018 8,374 8,576 1,93 8,639 8,374 508.216
21/09/2018 8,473 8,414 -0,12 8,659 8,360 985.066
20/09/2018 8,173 8,423 2,88 8,487 8,173 750.084
19/09/2018 8,198 8,188 0,48 8,271 8,129 592.594
18/09/2018 8,119 8,149 1,47 8,227 8,095 522.684
17/09/2018 7,618 8,031 4,74 8,080 7,614 593.578
14/09/2018 7,658 7,668 -0,38 7,766 7,609 278.266
13/09/2018 7,869 7,697 -2,43 7,982 7,663 370.213
12/09/2018 7,795 7,888 1,58 7,923 7,761 546.661
11/09/2018 7,668 7,766 0,83 7,771 7,653 403.486
10/09/2018 7,614 7,702 1,15 7,775 7,402 552.343
07/09/2018 7,682 7,614 -0,63 7,707 7,552 585.942
06/09/2018 7,779 7,663 -1,37 7,808 7,614 556.790
05/09/2018 7,905 7,769 -1,47 7,905 7,726 513.997
04/09/2018 7,832 7,886 0,62 7,924 7,702 609.425
03/09/2018 7,818 7,837 0,06 8,075 7,789 688.620
31/08/2018 7,876 7,832 -0,49 7,891 7,799 506.908
30/08/2018 7,910 7,871 -1,22 7,949 7,837 427.416
29/08/2018 7,871 7,968 0,61 7,992 7,871 490.012
28/08/2018 7,886 7,920 0,43 7,944 7,871 520.452
27/08/2018 7,862 7,886 -0,12 7,978 7,837 411.436
24/08/2018 8,012 7,895 -1,33 8,021 7,857 381.305
23/08/2018 7,915 8,002 1,23 8,002 7,910 550.779
22/08/2018 7,808 7,905 1,05 7,944 7,774 413.506
21/08/2018 7,774 7,823 0,69 7,876 7,692 371.467
20/08/2018 7,590 7,769 2,10 7,779 7,590 325.964
17/08/2018 7,731 7,610 -1,19 7,731 7,547 280.301
16/08/2018 7,581 7,702 2,12 7,740 7,518 557.919
15/08/2018 7,808 7,542 -2,69 7,832 7,455 705.411
14/08/2018 7,997 7,750 -2,74 7,997 7,711 551.282
13/08/2018 8,046 7,968 -1,26 8,046 7,905 378.982
10/08/2018 8,041 8,070 -0,18 8,113 7,973 457.755
09/08/2018 8,036 8,084 0,60 8,128 7,983 357.943
08/08/2018 8,070 8,036 -0,30 8,133 7,963 497.676
07/08/2018 8,002 8,060 0,97 8,089 7,983 581.585
06/08/2018 7,924 7,983 1,17 8,017 7,852 551.699
03/08/2018 7,813 7,891 0,80 7,934 7,769 443.990
02/08/2018 7,905 7,828 -1,22 7,905 7,721 460.299
01/08/2018 7,803 7,924 1,36 7,924 7,755 781.306
31/07/2018 8,050 7,818 -3,24 8,070 7,779 601.651
30/07/2018 8,007 8,079 0,66 8,128 8,002 497.760
27/07/2018 8,002 8,026 -0,90 8,152 7,954 472.105
26/07/2018 8,128 8,099 0,48 8,230 8,002 796.775
25/07/2018 8,041 8,060 5,99 8,142 7,663 2.343.821
24/07/2018 7,513 7,605 1,82 7,673 7,489 659.160
23/07/2018 7,353 7,469 0,72 7,590 7,348 1.017.547
20/07/2018 7,624 7,416 -2,73 7,702 7,416 753.246
19/07/2018 7,707 7,624 -1,56 7,769 7,561 521.478
18/07/2018 7,789 7,745 -0,19 7,881 7,692 552.380
17/07/2018 7,760 7,760 -0,31 7,852 7,653 731.609
16/07/2018 7,895 7,784 -1,53 7,934 7,750 701.239
13/07/2018 8,060 7,905 -0,79 8,104 7,852 636.283
12/07/2018 7,862 7,968 1,92 8,070 7,750 968.963
11/07/2018 7,987 7,818 -2,60 7,987 7,818 865.251
10/07/2018 8,186 8,026 2,47 8,215 7,944 769.269
09/07/2018 7,832 7,832 0,25 7,900 7,697 767.880
06/07/2018 7,653 7,813 2,22 7,823 7,634 804.625
05/07/2018 7,440 7,644 3,07 7,731 7,440 725.323
04/07/2018 7,266 7,416 1,93 7,508 7,266 612.797
03/07/2018 7,266 7,275 0,13 7,377 7,193 749.347
02/07/2018 7,300 7,266 -1,32 7,300 7,096 883.260
29/06/2018 7,217 7,363 2,77 7,426 7,188 908.596
28/06/2018 7,149 7,164 0,20 7,188 7,077 888.273
27/06/2018 7,038 7,149 1,79 7,169 6,956 814.103
26/06/2018 7,004 7,024 0,55 7,101 6,902 727.416
25/06/2018 7,043 6,985 -1,50 7,048 6,917 1.092.402
22/06/2018 6,830 7,091 4,35 7,091 6,830 1.216.200
21/06/2018 7,038 6,796 -2,77 7,038 6,757 1.089.766
20/06/2018 7,019 6,990 0,21 7,024 6,869 948.981
19/06/2018 7,198 6,975 -4,32 7,208 6,951 1.188.698
18/06/2018 7,300 7,290 -0,20 7,329 7,183 568.202
15/06/2018 7,377 7,304 -0,46 7,411 7,304 947.689
14/06/2018 7,363 7,338 -0,13 7,401 7,222 957.923
13/06/2018 7,033 7,348 4,48 7,392 7,033 1.043.823
12/06/2018 7,091 7,033 -0,41 7,106 7,004 567.360
11/06/2018 6,956 7,062 1,96 7,072 6,907 429.690
08/06/2018 6,849 6,927 0,63 6,994 6,781 677.747
07/06/2018 7,024 6,883 -1,52 7,193 6,839 923.499
06/06/2018 6,839 6,990 2,49 7,004 6,830 707.227
05/06/2018 7,014 6,820 -2,15 7,014 6,810 775.720
04/06/2018 6,762 6,970 4,28 6,985 6,699 1.192.773
01/06/2018 6,462 6,684 2,37 6,714 6,457 825.328
31/05/2018 6,592 6,529 -0,44 6,617 6,467 993.617
30/05/2018 6,447 6,559 1,58 6,617 6,447 696.456
29/05/2018 6,636 6,457 -3,41 6,655 6,433 928.106
28/05/2018 6,689 6,684 0,51 6,772 6,670 815.627
25/05/2018 6,714 6,651 -0,79 6,791 6,544 956.378
24/05/2018 6,854 6,704 -1,28 6,951 6,655 781.130
23/05/2018 6,859 6,791 -1,41 6,878 6,689 899.598
22/05/2018 7,019 6,888 -2,00 7,043 6,849 1.663.914
21/05/2018 7,159 7,028 -1,16 7,174 6,975 536.775
18/05/2018 7,024 7,111 1,73 7,198 7,014 888.755
17/05/2018 7,014 6,990 -0,41 7,024 6,961 512.892
16/05/2018 6,917 7,019 1,40 7,019 6,893 998.832
15/05/2018 6,810 6,922 1,28 6,965 6,810 783.213
14/05/2018 6,830 6,835 0,14 6,888 6,757 603.915
11/05/2018 6,825 6,825 -0,07 6,898 6,762 722.667
10/05/2018 6,844 6,830 -0,07 6,869 6,723 578.403
09/05/2018 6,714 6,835 2,25 6,873 6,684 1.097.588
08/05/2018 6,646 6,684 0,58 6,704 6,597 840.072
07/05/2018 6,631 6,646 0,88 6,723 6,554 749.754
04/05/2018 6,447 6,588 2,49 6,588 6,447 818.908
03/05/2018 6,452 6,428 -0,38 6,486 6,331 766.612
02/05/2018 6,234 6,452 3,74 6,452 6,229 899.832
30/04/2018 6,210 6,219 -0,47 6,239 6,161 583.138
27/04/2018 6,297 6,249 -0,69 6,336 6,215 760.012
26/04/2018 6,127 6,292 2,77 6,292 6,123 1.074.595
25/04/2018 6,287 6,123 -3,07 6,287 5,813 2.489.218
24/04/2018 6,297 6,316 1,16 6,418 6,224 756.454
23/04/2018 6,234 6,244 0,70 6,292 6,205 561.782
20/04/2018 6,069 6,200 2,15 6,219 6,035 651.871
19/04/2018 6,055 6,069 0,40 6,079 5,963 659.825
18/04/2018 6,094 6,045 -0,16 6,094 5,972 556.298
17/04/2018 6,064 6,055 0,48 6,103 5,948 415.898
16/04/2018 5,992 6,026 0,48 6,064 5,953 648.422
13/04/2018 6,006 5,997 0,32 6,055 5,963 477.786
12/04/2018 5,866 5,977 1,90 6,035 5,856 696.574
11/04/2018 5,900 5,866 -0,82 5,929 5,798 760.946
10/04/2018 5,968 5,914 0,43 5,968 5,832 748.567
09/04/2018 5,961 5,889 -0,73 6,009 5,812 772.690
06/04/2018 5,980 5,932 -2,37 5,999 5,884 1.150.870
05/04/2018 5,918 6,076 4,11 6,090 5,899 1.260.715
04/04/2018 6,052 5,836 -1,46 6,086 5,721 1.288.680
03/04/2018 5,846 5,923 0,98 5,956 5,683 1.466.470
29/03/2018 5,932 5,865 -0,41 5,956 5,812 656.008
28/03/2018 5,927 5,889 -1,60 5,971 5,817 796.547
27/03/2018 5,956 5,985 2,04 6,086 5,908 784.491
26/03/2018 5,985 5,865 -1,53 6,028 5,856 868.471
23/03/2018 5,961 5,956 -1,66 6,052 5,808 1.395.781
22/03/2018 6,153 6,057 -2,39 6,249 5,951 1.350.376

Mas noticias

publicidad
publicidad