Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EZGO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.80 | 1.75 | 21,957 |
| 03 Jun 2024 | 1.77 | -0.08 | -4.32% | 1.85 | 1.86 | 1.75 | 45,169 |
| 31 May 2024 | 1.85 | 0.05 | 2.78% | 1.81 | 1.85 | 1.79 | 33,966 |
| 30 May 2024 | 1.80 | -0.05 | -2.70% | 1.85 | 1.85 | 1.80 | 29,678 |
| 29 May 2024 | 1.85 | 0.04 | 2.21% | 1.80 | 1.87 | 1.78 | 45,275 |
| 28 May 2024 | 1.81 | -0.03 | -1.63% | 1.84 | 1.91 | 1.80 | 36,794 |
| 24 May 2024 | 1.84 | 0.00 | 0.00% | 1.89 | 1.90 | 1.83 | 14,675 |
| 23 May 2024 | 1.84 | -0.02 | -1.08% | 1.86 | 1.9119 | 1.81 | 29,327 |
| 22 May 2024 | 1.86 | 0.05 | 2.76% | 1.80 | 1.95 | 1.80 | 55,293 |
| 21 May 2024 | 1.81 | -0.09 | -4.74% | 1.88 | 1.93 | 1.79 | 60,210 |
| 20 May 2024 | 1.90 | 0.06 | 3.26% | 1.97 | 2.14 | 1.83 | 380,124 |
| 17 May 2024 | 1.84 | -0.04 | -2.13% | 1.88 | 2.04 | 1.78 | 106,085 |
| 16 May 2024 | 1.88 | 0.08 | 4.44% | 1.80 | 1.89 | 1.76 | 96,483 |
| 15 May 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.90 | 1.75 | 68,949 |
| 14 May 2024 | 1.80 | -0.10 | -5.26% | 1.83 | 1.90 | 1.76 | 114,450 |
| 13 May 2024 | 1.90 | 0.00 | 0.00% | 1.99 | 1.99 | 1.8358 | 40,293 |
| 10 May 2024 | 1.90 | -0.04 | -2.06% | 1.92 | 1.96 | 1.88 | 15,034 |
| 09 May 2024 | 1.94 | 0.06 | 3.19% | 1.88 | 2.00 | 1.88 | 31,112 |
| 08 May 2024 | 1.88 | -0.07 | -3.59% | 1.95 | 1.98 | 1.80 | 34,890 |
| 07 May 2024 | 1.95 | -0.07 | -3.47% | 2.00 | 2.0602 | 1.95 | 28,433 |
| 06 May 2024 | 2.02 | 0.07 | 3.59% | 1.94 | 2.14 | 1.94 | 59,318 |
| 03 May 2024 | 1.95 | 0.15 | 8.33% | 1.78 | 2.13 | 1.76 | 193,126 |
| 02 May 2024 | 1.80 | -0.11 | -5.76% | 1.92 | 1.99 | 1.69 | 119,033 |
| 01 May 2024 | 1.91 | -0.05 | -2.55% | 2.02 | 2.03 | 1.88 | 51,432 |
| 30 Abr 2024 | 1.96 | -0.02 | -1.01% | 1.98 | 2.09 | 1.9115 | 85,736 |
| 29 Abr 2024 | 1.98 | -0.14 | -6.60% | 2.07 | 2.26 | 1.95 | 285,705 |
| 26 Abr 2024 | 2.12 | 0.16 | 8.16% | 1.96 | 2.16 | 1.9501 | 193,751 |
| 25 Abr 2024 | 1.96 | 0.12 | 6.52% | 1.87 | 2.04 | 1.80 | 160,536 |
| 24 Abr 2024 | 1.84 | 0.02 | 1.10% | 1.83 | 1.9071 | 1.72 | 209,143 |
| 23 Abr 2024 | 1.82 | -0.13 | -6.67% | 1.96 | 1.96 | 1.81 | 178,607 |
| 22 Abr 2024 | 1.95 | -0.02 | -1.02% | 1.97 | 2.01 | 1.87 | 167,538 |
| 19 Abr 2024 | 1.97 | 0.11 | 5.91% | 1.85 | 2.12 | 1.80 | 422,869 |
| 18 Abr 2024 | 1.86 | -0.04 | -2.11% | 1.81 | 1.9899 | 1.75 | 477,527 |
| 17 Abr 2024 | 1.90 | 0.18 | 10.47% | 1.83 | 2.5799 | 1.7501 | 8,016,302 |
| 16 Abr 2024 | 1.72 | -0.13 | -7.03% | 1.79 | 1.88 | 1.69 | 445,117 |
| 15 Abr 2024 | 1.85 | -0.21 | -10.19% | 1.80 | 1.98 | 1.70 | 708,803 |
| 12 Abr 2024 | 2.06 | 0.47 | 29.72% | 1.71 | 3.80 | 1.42 | 22,848,469 |
| 11 Abr 2024 | 1.588 | -0.14 | -8.31% | 1.88 | 1.88 | 1.5236 | 149,447 |
| 10 Abr 2024 | 1.732 | -0.67 | -27.83% | 2.00 | 2.00 | 1.644 | 277,680 |
| 09 Abr 2024 | 2.40 | -0.01 | -0.50% | 2.388 | 2.448 | 2.324 | 32,542 |
| 08 Abr 2024 | 2.412 | 0.03 | 1.34% | 2.26 | 2.64 | 2.204 | 106,109 |
| 05 Abr 2024 | 2.38 | -0.04 | -1.82% | 2.472 | 2.492 | 2.32 | 27,769 |
| 04 Abr 2024 | 2.424 | -0.10 | -4.11% | 2.508 | 2.56 | 2.412 | 29,131 |
| 03 Abr 2024 | 2.528 | 0.19 | 8.03% | 2.40 | 2.556 | 2.364 | 34,595 |
| 02 Abr 2024 | 2.34 | -0.10 | -3.94% | 2.60 | 2.60 | 2.244 | 71,124 |
| 01 Abr 2024 | 2.436 | -0.20 | -7.59% | 2.68 | 2.68 | 2.30 | 150,153 |
| 28 Mar 2024 | 2.636 | 0.20 | 8.21% | 2.58 | 2.664 | 2.436 | 77,355 |
| 27 Mar 2024 | 2.436 | 0.07 | 2.87% | 2.32 | 2.436 | 2.164 | 112,429 |
| 26 Mar 2024 | 2.368 | -0.52 | -17.89% | 2.80 | 2.88 | 2.268 | 147,645 |
| 25 Mar 2024 | 2.884 | 0.00 | 0.07% | 3.04 | 3.04 | 2.84 | 30,219 |
| 22 Mar 2024 | 2.882 | -0.32 | -10.05% | 3.184 | 3.184 | 2.82 | 113,331 |
| 21 Mar 2024 | 3.204 | -0.44 | -12.17% | 3.604 | 3.78 | 3.044 | 135,951 |
| 20 Mar 2024 | 3.648 | 0.02 | 0.66% | 3.48 | 3.696 | 3.48 | 31,973 |
| 19 Mar 2024 | 3.624 | -0.13 | -3.40% | 3.82 | 3.82 | 3.60 | 30,776 |
| 18 Mar 2024 | 3.7516 | 0.11 | 2.95% | 3.812 | 3.812 | 3.644 | 15,330 |
| 15 Mar 2024 | 3.644 | -0.06 | -1.60% | 3.656 | 3.86 | 3.604 | 31,423 |
| 14 Mar 2024 | 3.7034 | -0.12 | -3.15% | 3.90 | 3.912 | 3.684 | 34,869 |
| 13 Mar 2024 | 3.824 | -0.03 | -0.83% | 3.84 | 3.944 | 3.7276 | 12,731 |
| 12 Mar 2024 | 3.856 | -0.22 | -5.31% | 3.74 | 3.96 | 3.72 | 27,334 |
| 11 Mar 2024 | 4.072 | 0.39 | 10.53% | 3.768 | 4.072 | 3.596 | 271,963 |
| 08 Mar 2024 | 3.684 | 0.00 | 0.00% | 3.72 | 3.78 | 3.62 | 10,919 |
| 07 Mar 2024 | 3.684 | 0.04 | 1.10% | 3.62 | 3.712 | 3.56 | 20,670 |
