Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ETHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 14.91 | -0.01 | -0.07% | 14.99 | 15.00 | 14.89 | 160,868 |
| 25 Jun 2024 | 14.92 | -0.06 | -0.40% | 14.92 | 14.93 | 14.90 | 105,643 |
| 24 Jun 2024 | 14.98 | 0.02 | 0.13% | 15.00 | 15.02 | 14.96 | 221,330 |
| 21 Jun 2024 | 14.96 | -0.04 | -0.27% | 14.99 | 14.99 | 14.95 | 133,037 |
| 20 Jun 2024 | 15.00 | 0.02 | 0.13% | 14.98 | 15.01 | 14.95 | 119,756 |
| 19 Jun 2024 | 14.98 | -0.02 | -0.13% | 15.03 | 15.03 | 14.97 | 302,288 |
| 18 Jun 2024 | 15.00 | 0.04 | 0.27% | 15.01 | 15.06 | 15.00 | 136,247 |
| 17 Jun 2024 | 14.96 | 0.01 | 0.07% | 14.95 | 14.98 | 14.91 | 201,654 |
| 14 Jun 2024 | 14.95 | 0.07 | 0.47% | 14.91 | 14.96 | 14.905 | 158,512 |
| 13 Jun 2024 | 14.88 | 0.06 | 0.40% | 14.86 | 14.90 | 14.85 | 200,429 |
| 12 Jun 2024 | 14.82 | -0.03 | -0.20% | 14.86 | 14.86 | 14.82 | 199,575 |
| 11 Jun 2024 | 14.85 | 0.13 | 0.88% | 14.83 | 14.88 | 14.80 | 183,472 |
| 07 Jun 2024 | 14.72 | -0.02 | -0.14% | 14.73 | 14.74 | 14.695 | 92,824 |
| 06 Jun 2024 | 14.74 | 0.15 | 1.03% | 14.73 | 14.76 | 14.71 | 281,092 |
| 05 Jun 2024 | 14.59 | 0.07 | 0.48% | 14.61 | 14.63 | 14.56 | 227,468 |
| 04 Jun 2024 | 14.52 | -0.11 | -0.75% | 14.48 | 14.52 | 14.45 | 168,339 |
| 03 Jun 2024 | 14.63 | 0.17 | 1.18% | 14.56 | 14.63 | 14.536 | 813,041 |
| 31 May 2024 | 14.46 | -0.09 | -0.62% | 14.49 | 14.49 | 14.43 | 252,635 |
| 30 May 2024 | 14.55 | -0.04 | -0.27% | 14.54 | 14.56 | 14.52 | 1,036,489 |
| 29 May 2024 | 14.59 | -0.08 | -0.55% | 14.65 | 14.65 | 14.58 | 141,835 |
| 28 May 2024 | 14.67 | -0.01 | -0.07% | 14.69 | 14.69 | 14.63 | 342,539 |
| 27 May 2024 | 14.68 | -0.02 | -0.14% | 14.72 | 14.72 | 14.66 | 455,356 |
| 24 May 2024 | 14.70 | -0.15 | -1.01% | 14.71 | 14.75 | 14.68 | 184,282 |
| 23 May 2024 | 14.85 | 0.14 | 0.95% | 14.80 | 14.85 | 14.78 | 127,904 |
| 22 May 2024 | 14.71 | -0.04 | -0.27% | 14.71 | 14.73 | 14.69 | 301,286 |
| 21 May 2024 | 14.75 | 0.09 | 0.61% | 14.72 | 14.77 | 14.70 | 333,261 |
| 20 May 2024 | 14.66 | -0.04 | -0.27% | 14.66 | 14.69 | 14.65 | 103,708 |
| 17 May 2024 | 14.70 | -0.05 | -0.34% | 14.67 | 14.72 | 14.66 | 148,060 |
| 16 May 2024 | 14.75 | 0.21 | 1.44% | 14.67 | 14.76 | 14.66 | 389,094 |
| 15 May 2024 | 14.54 | -0.07 | -0.48% | 14.63 | 14.63 | 14.54 | 187,426 |
| 14 May 2024 | 14.61 | -0.01 | -0.07% | 14.58 | 14.62 | 14.57 | 104,781 |
| 13 May 2024 | 14.62 | 0.10 | 0.69% | 14.60 | 14.63 | 14.58 | 141,173 |
| 10 May 2024 | 14.52 | 0.00 | 0.00% | 14.52 | 14.55 | 14.50 | 204,856 |
| 09 May 2024 | 14.52 | -0.01 | -0.07% | 14.57 | 14.57 | 14.52 | 95,595 |
| 08 May 2024 | 14.53 | 0.05 | 0.35% | 14.55 | 14.57 | 14.51 | 195,506 |
| 07 May 2024 | 14.48 | 0.16 | 1.12% | 14.42 | 14.50 | 14.40 | 186,241 |
| 06 May 2024 | 14.32 | 0.08 | 0.56% | 14.31 | 14.36 | 14.31 | 216,137 |
| 03 May 2024 | 14.24 | 0.02 | 0.14% | 14.28 | 14.28 | 14.23 | 187,009 |
| 02 May 2024 | 14.22 | -0.13 | -0.91% | 14.23 | 14.28 | 14.192 | 494,575 |
| 01 May 2024 | 14.35 | -0.11 | -0.76% | 14.37 | 14.41 | 14.35 | 398,782 |
| 30 Abr 2024 | 14.46 | 0.03 | 0.21% | 14.41 | 14.47 | 14.37 | 146,071 |
| 29 Abr 2024 | 14.43 | 0.13 | 0.91% | 14.41 | 14.46 | 14.37 | 191,315 |
| 26 Abr 2024 | 14.30 | -0.17 | -1.17% | 14.40 | 14.40 | 14.29 | 292,548 |
| 24 Abr 2024 | 14.47 | 0.17 | 1.19% | 14.46 | 14.49 | 14.42 | 336,194 |
| 23 Abr 2024 | 14.30 | 0.04 | 0.28% | 14.32 | 14.32 | 14.27 | 144,117 |
| 22 Abr 2024 | 14.26 | -0.02 | -0.14% | 14.28 | 14.28 | 14.19 | 191,005 |
| 19 Abr 2024 | 14.28 | -0.15 | -1.04% | 14.35 | 14.39 | 14.21 | 461,812 |
| 18 Abr 2024 | 14.43 | -0.13 | -0.89% | 14.41 | 14.44 | 14.38 | 284,514 |
| 17 Abr 2024 | 14.56 | 0.03 | 0.21% | 14.61 | 14.62 | 14.56 | 169,187 |
| 16 Abr 2024 | 14.53 | -0.13 | -0.89% | 14.54 | 14.58 | 14.51 | 308,991 |
| 15 Abr 2024 | 14.66 | -0.07 | -0.48% | 14.69 | 14.69 | 14.64 | 268,021 |
| 12 Abr 2024 | 14.73 | 0.06 | 0.41% | 14.70 | 14.75 | 14.70 | 179,470 |
| 11 Abr 2024 | 14.67 | 0.07 | 0.48% | 14.64 | 14.69 | 14.64 | 165,038 |
| 10 Abr 2024 | 14.60 | -0.06 | -0.41% | 14.61 | 14.64 | 14.551 | 393,298 |
| 09 Abr 2024 | 14.66 | 0.09 | 0.62% | 14.67 | 14.68 | 14.64 | 115,425 |
| 08 Abr 2024 | 14.57 | 0.00 | 0.00% | 14.57 | 14.57 | 14.57 | 0 |
| 05 Abr 2024 | 14.57 | -0.25 | -1.69% | 14.56 | 14.59 | 14.52 | 161,640 |
| 04 Abr 2024 | 14.82 | -0.06 | -0.40% | 14.83 | 14.86 | 14.80 | 121,478 |
| 03 Abr 2024 | 14.88 | -0.19 | -1.26% | 15.08 | 15.08 | 14.85 | 273,148 |
| 02 Abr 2024 | 15.07 | -0.08 | -0.53% | 15.14 | 15.16 | 15.05 | 307,891 |
