Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EVN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 9.975 | 0.05 | 0.55% | 9.95 | 9.99 | 9.95 | 74,157 |
| 30 May 2024 | 9.92 | -0.01 | -0.10% | 9.93 | 9.95 | 9.90 | 93,093 |
| 29 May 2024 | 9.93 | -0.07 | -0.70% | 10.01 | 10.0147 | 9.9113 | 68,672 |
| 28 May 2024 | 10.00 | -0.03 | -0.30% | 10.09 | 10.11 | 9.965 | 94,687 |
| 24 May 2024 | 10.03 | -0.01 | -0.10% | 10.04 | 10.08 | 10.0101 | 85,974 |
| 23 May 2024 | 10.04 | -0.03 | -0.30% | 10.06 | 10.07 | 10.01 | 55,952 |
| 22 May 2024 | 10.07 | -0.09 | -0.89% | 10.16 | 10.16 | 10.06 | 74,220 |
| 21 May 2024 | 10.16 | 0.05 | 0.49% | 10.17 | 10.17 | 10.1119 | 71,760 |
| 20 May 2024 | 10.11 | 0.00 | 0.00% | 10.15 | 10.18 | 10.11 | 68,162 |
| 17 May 2024 | 10.11 | 0.00 | 0.00% | 10.14 | 10.18 | 10.08 | 147,880 |
| 16 May 2024 | 10.11 | 0.04 | 0.40% | 10.13 | 10.13 | 10.07 | 124,066 |
| 15 May 2024 | 10.07 | 0.07 | 0.70% | 10.09 | 10.09 | 10.045 | 106,787 |
| 14 May 2024 | 10.00 | -0.04 | -0.35% | 10.05 | 10.055 | 10.00 | 57,345 |
| 13 May 2024 | 10.035 | -0.07 | -0.64% | 10.17 | 10.17 | 10.00 | 119,627 |
| 10 May 2024 | 10.10 | -0.12 | -1.17% | 10.17 | 10.17 | 10.09 | 61,019 |
| 09 May 2024 | 10.22 | 0.04 | 0.39% | 10.21 | 10.24 | 10.1501 | 64,826 |
| 08 May 2024 | 10.18 | 0.07 | 0.69% | 10.13 | 10.22 | 10.105 | 78,225 |
| 07 May 2024 | 10.11 | 0.13 | 1.30% | 10.05 | 10.12 | 10.04 | 112,045 |
| 06 May 2024 | 9.98 | -0.04 | -0.40% | 10.00 | 10.02 | 9.98 | 139,065 |
| 03 May 2024 | 10.02 | 0.15 | 1.52% | 9.92 | 10.06 | 9.91 | 245,512 |
| 02 May 2024 | 9.87 | 0.03 | 0.30% | 9.84 | 9.88 | 9.82 | 76,953 |
| 01 May 2024 | 9.84 | 0.02 | 0.20% | 9.80 | 9.86 | 9.80 | 83,768 |
| 30 Abr 2024 | 9.82 | -0.01 | -0.10% | 9.79 | 9.83 | 9.79 | 84,086 |
| 29 Abr 2024 | 9.83 | -0.01 | -0.10% | 9.85 | 9.855 | 9.81 | 83,449 |
| 26 Abr 2024 | 9.84 | 0.03 | 0.31% | 9.81 | 9.86 | 9.81 | 78,120 |
| 25 Abr 2024 | 9.81 | -0.09 | -0.91% | 9.85 | 9.86 | 9.80 | 85,565 |
| 24 Abr 2024 | 9.90 | -0.01 | -0.10% | 9.90 | 9.91 | 9.84 | 91,606 |
| 23 Abr 2024 | 9.91 | 0.09 | 0.92% | 9.85 | 9.91 | 9.84 | 83,483 |
| 22 Abr 2024 | 9.82 | -0.05 | -0.51% | 9.86 | 9.88 | 9.82 | 93,876 |
| 19 Abr 2024 | 9.87 | -0.01 | -0.10% | 9.95 | 9.95 | 9.85 | 68,584 |
| 18 Abr 2024 | 9.88 | -0.04 | -0.40% | 9.96 | 9.965 | 9.86 | 101,748 |
| 17 Abr 2024 | 9.92 | 0.03 | 0.30% | 9.92 | 9.95 | 9.89 | 76,668 |
| 16 Abr 2024 | 9.89 | 0.03 | 0.30% | 9.88 | 10.00 | 9.87 | 120,902 |
| 15 Abr 2024 | 9.86 | -0.12 | -1.20% | 9.94 | 9.965 | 9.86 | 111,206 |
| 12 Abr 2024 | 9.98 | -0.11 | -1.09% | 10.11 | 10.12 | 9.98 | 89,691 |
| 11 Abr 2024 | 10.09 | 0.05 | 0.50% | 10.08 | 10.09 | 10.03 | 60,412 |
| 10 Abr 2024 | 10.04 | -0.16 | -1.57% | 10.08 | 10.13 | 10.03 | 89,984 |
| 09 Abr 2024 | 10.20 | 0.06 | 0.59% | 10.16 | 10.22 | 10.14 | 63,361 |
| 08 Abr 2024 | 10.14 | 0.12 | 1.20% | 10.05 | 10.161 | 10.01 | 145,689 |
| 05 Abr 2024 | 10.02 | -0.06 | -0.60% | 10.0577 | 10.06 | 10.01 | 86,348 |
| 04 Abr 2024 | 10.08 | 0.02 | 0.20% | 10.09 | 10.1051 | 10.0495 | 90,320 |
| 03 Abr 2024 | 10.06 | -0.01 | -0.10% | 10.04 | 10.06 | 9.99 | 108,582 |
| 02 Abr 2024 | 10.07 | -0.04 | -0.40% | 10.055 | 10.09 | 9.99 | 117,941 |
| 01 Abr 2024 | 10.11 | -0.14 | -1.37% | 10.17 | 10.2287 | 10.06 | 144,662 |
| 28 Mar 2024 | 10.25 | 0.07 | 0.69% | 10.18 | 10.25 | 10.10 | 141,586 |
| 27 Mar 2024 | 10.18 | -0.01 | -0.10% | 10.21 | 10.21 | 10.13 | 83,266 |
| 26 Mar 2024 | 10.19 | 0.01 | 0.10% | 10.20 | 10.20 | 10.15 | 74,577 |
| 25 Mar 2024 | 10.18 | -0.04 | -0.39% | 10.18 | 10.20 | 10.14 | 76,644 |
| 22 Mar 2024 | 10.22 | 0.02 | 0.20% | 10.25 | 10.27 | 10.19 | 93,150 |
| 21 Mar 2024 | 10.20 | -0.04 | -0.39% | 10.24 | 10.26 | 10.17 | 90,602 |
| 20 Mar 2024 | 10.24 | -0.02 | -0.19% | 10.25 | 10.2795 | 10.22 | 44,655 |
| 19 Mar 2024 | 10.26 | 0.00 | 0.00% | 10.29 | 10.29 | 10.22 | 73,455 |
| 18 Mar 2024 | 10.26 | 0.06 | 0.59% | 10.20 | 10.2668 | 10.17 | 104,722 |
| 15 Mar 2024 | 10.20 | 0.05 | 0.49% | 10.14 | 10.20 | 10.132 | 44,554 |
| 14 Mar 2024 | 10.15 | -0.11 | -1.07% | 10.28 | 10.28 | 10.13 | 55,899 |
| 13 Mar 2024 | 10.26 | 0.02 | 0.20% | 10.23 | 10.27 | 10.23 | 58,463 |
| 12 Mar 2024 | 10.24 | -0.05 | -0.49% | 10.29 | 10.29 | 10.21 | 84,761 |
| 11 Mar 2024 | 10.29 | 0.03 | 0.29% | 10.31 | 10.32 | 10.23 | 82,735 |
| 08 Mar 2024 | 10.26 | -0.09 | -0.87% | 10.35 | 10.45 | 10.25 | 242,126 |
| 07 Mar 2024 | 10.35 | 0.06 | 0.58% | 10.32 | 10.35 | 10.28 | 81,239 |
| 06 Mar 2024 | 10.29 | 0.01 | 0.10% | 10.25 | 10.32 | 10.24 | 86,966 |
| 05 Mar 2024 | 10.28 | 0.07 | 0.69% | 10.22 | 10.31 | 10.18 | 84,846 |
| 04 Mar 2024 | 10.21 | 0.01 | 0.10% | 10.16 | 10.22 | 10.13 | 77,591 |
