_
_

ENCE Energia

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
17-05-2024 3,4980 -0,2281 3,5200 3,4680 -0,0080 1.957.073,1
16-05-2024 3,5060 -1,9026 3,6000 3,5060 -0,0680 1.622.788,9
15-05-2024 3,5740 -0,9972 3,6280 3,5500 -0,0360 2.331.368,2
14-05-2024 3,6100 2,4985 3,6160 3,5300 0,0880 3.317.006,6
13-05-2024 3,5220 1,9097 3,5480 3,4440 0,0660 4.935.703,4
10-05-2024 3,4560 0,9345 3,4600 3,4160 0,0320 1.607.169,0
09-05-2024 3,4240 0,4105 3,4580 3,3960 0,0140 3.409.761,4
08-05-2024 3,4100 0,8279 3,4120 3,3600 0,0280 2.082.230,1
07-05-2024 3,3820 0,0000 3,3980 3,3520 0,0000 1.447.584,0
06-05-2024 3,3820 -0,1770 3,4200 3,3820 -0,0060 1.208.252,5
03-05-2024 3,3880 0,1774 3,4180 3,3680 0,0060 1.513.067,3
02-05-2024 3,3820 1,0155 3,4140 3,3400 0,0340 1.673.798,7
30-04-2024 3,3480 -1,4714 3,3920 3,3340 -0,0500 1.403.048,2
29-04-2024 3,3980 -0,3519 3,4400 3,3520 -0,0120 2.145.698,7
26-04-2024 3,4100 -0,0586 3,4480 3,3920 -0,0020 1.868.766,0
25-04-2024 3,4120 -1,5011 3,4800 3,3700 -0,0520 2.285.516,0
24-04-2024 3,4640 2,3036 3,4720 3,3140 0,0780 4.894.172,3
23-04-2024 3,3860 5,6804 3,5100 3,3500 0,1820 13.877.716,6
22-04-2024 3,2040 4,0935 3,2220 3,1180 0,1260 2.669.019,6
19-04-2024 3,0780 0,7198 3,0780 2,9800 0,0220 1.461.680,0
18-04-2024 3,0560 -0,6501 3,0840 3,0360 -0,0200 952.761,9
17-04-2024 3,0760 -0,3240 3,1100 3,0760 -0,0100 872.009,5
16-04-2024 3,0860 0,0000 3,1160 3,0300 0,0000 1.758.163,7
15-04-2024 3,0860 -1,5943 3,1300 3,0700 -0,0500 1.862.117,3
12-04-2024 3,1360 -0,0637 3,1780 3,1320 -0,0020 1.439.310,3
11-04-2024 3,1380 -1,2586 3,1820 3,1300 -0,0400 1.369.395,6
10-04-2024 3,1780 -2,5153 3,2800 3,0600 -0,0820 2.700.458,6
09-04-2024 3,2600 -0,1225 3,2880 3,2600 -0,0040 1.428.633,7
08-04-2024 3,2640 -1,2106 3,3020 3,2600 -0,0400 1.253.711,1
05-04-2024 3,3040 -1,2552 3,3360 3,2480 -0,0420 2.303.877,4
04-04-2024 3,3460 1,3939 3,3460 3,2820 0,0460 2.101.572,0
03-04-2024 3,3000 1,2269 3,3100 3,2600 0,0400 2.784.400,0
02-04-2024 3,2600 1,0539 3,2680 3,2200 0,0340 7.061.055,0
28-03-2024 3,2260 0,3109 3,2300 3,1860 0,0100 2.247.094,0
27-03-2024 3,2160 0,9416 3,2180 3,1800 0,0300 2.518.563,9
26-03-2024 3,1860 1,4003 3,1920 3,1200 0,0440 2.107.877,4
25-03-2024 3,1420 0,3192 3,1480 3,0500 0,0100 2.940.717,7
22-03-2024 3,1320 3,3663 3,1340 3,0300 0,1020 3.522.428,2
21-03-2024 3,0300 2,6422 3,0500 2,9460 0,0780 3.576.008,2
20-03-2024 2,9520 3,8705 2,9700 2,8540 0,1100 2.952.956,0