Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EVTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 33.00 | -0.18 | -0.54% | 33.20 | 33.43 | 32.70 | 637,258 |
| 17 Jun 2024 | 33.18 | 0.16 | 0.48% | 32.87 | 33.24 | 32.48 | 365,837 |
| 14 Jun 2024 | 33.02 | -0.05 | -0.15% | 32.67 | 33.02 | 32.60 | 413,355 |
| 13 Jun 2024 | 33.07 | -0.53 | -1.58% | 33.45 | 33.57 | 32.74 | 336,616 |
| 12 Jun 2024 | 33.60 | 0.79 | 2.41% | 33.76 | 33.985 | 33.40 | 508,856 |
| 11 Jun 2024 | 32.81 | -0.59 | -1.77% | 33.17 | 33.17 | 32.565 | 651,707 |
| 10 Jun 2024 | 33.40 | 0.59 | 1.80% | 32.14 | 33.70 | 31.42 | 1,862,930 |
| 07 Jun 2024 | 32.81 | -0.49 | -1.47% | 33.08 | 33.205 | 32.67 | 460,901 |
| 06 Jun 2024 | 33.30 | -0.20 | -0.60% | 33.34 | 33.93 | 33.19 | 752,803 |
| 05 Jun 2024 | 33.50 | -0.40 | -1.18% | 34.09 | 34.10 | 33.49 | 382,534 |
| 04 Jun 2024 | 33.90 | -0.32 | -0.94% | 33.91 | 34.3993 | 33.88 | 428,899 |
| 03 Jun 2024 | 34.22 | -0.75 | -2.14% | 35.61 | 35.64 | 33.92 | 443,534 |
| 31 May 2024 | 34.97 | 0.13 | 0.37% | 34.78 | 35.02 | 34.68 | 431,644 |
| 30 May 2024 | 34.84 | -0.23 | -0.66% | 35.27 | 35.35 | 34.70 | 296,359 |
| 29 May 2024 | 35.07 | -0.44 | -1.24% | 34.98 | 35.24 | 34.8301 | 313,789 |
| 28 May 2024 | 35.51 | 0.23 | 0.65% | 35.30 | 35.53 | 34.39 | 489,249 |
| 24 May 2024 | 35.28 | 0.23 | 0.66% | 35.25 | 35.49 | 34.95 | 486,377 |
| 23 May 2024 | 35.05 | -0.65 | -1.82% | 35.59 | 35.59 | 34.89 | 425,076 |
| 22 May 2024 | 35.70 | -0.96 | -2.62% | 36.49 | 36.51 | 35.67 | 349,087 |
| 21 May 2024 | 36.66 | -0.28 | -0.76% | 36.76 | 36.98 | 36.41 | 452,999 |
| 20 May 2024 | 36.94 | -0.48 | -1.28% | 37.42 | 37.68 | 36.93 | 311,915 |
| 17 May 2024 | 37.42 | 0.25 | 0.67% | 37.21 | 37.49 | 36.94 | 297,125 |
| 16 May 2024 | 37.17 | -0.57 | -1.51% | 37.73 | 37.88 | 37.05 | 319,157 |
| 15 May 2024 | 37.74 | 0.08 | 0.21% | 37.86 | 38.00 | 37.59 | 307,473 |
| 14 May 2024 | 37.66 | 0.41 | 1.10% | 37.81 | 38.07 | 37.38 | 196,189 |
| 13 May 2024 | 37.25 | -0.03 | -0.08% | 37.46 | 37.61 | 37.23 | 312,692 |
| 10 May 2024 | 37.28 | -0.17 | -0.45% | 37.42 | 37.45 | 36.96 | 265,569 |
| 09 May 2024 | 37.45 | 0.07 | 0.19% | 37.50 | 37.73 | 37.2121 | 339,461 |
| 08 May 2024 | 37.38 | 0.22 | 0.59% | 37.00 | 37.49 | 36.89 | 201,964 |
| 07 May 2024 | 37.16 | -0.11 | -0.30% | 37.36 | 37.75 | 37.13 | 232,379 |
| 06 May 2024 | 37.27 | 0.92 | 2.53% | 36.39 | 37.29 | 36.37 | 257,472 |
| 03 May 2024 | 36.35 | 0.61 | 1.71% | 36.19 | 36.78 | 36.03 | 416,526 |
| 02 May 2024 | 35.74 | -1.88 | -5.00% | 36.74 | 38.33 | 35.03 | 661,183 |
| 01 May 2024 | 37.62 | 0.09 | 0.24% | 37.62 | 38.42 | 37.405 | 297,532 |
| 30 Abr 2024 | 37.53 | -0.82 | -2.14% | 38.19 | 38.24 | 37.50 | 376,711 |
| 29 Abr 2024 | 38.35 | -0.08 | -0.21% | 38.40 | 38.70 | 38.20 | 240,516 |
| 26 Abr 2024 | 38.43 | 0.16 | 0.42% | 38.32 | 38.67 | 38.28 | 209,414 |
| 25 Abr 2024 | 38.27 | -0.56 | -1.44% | 38.50 | 38.50 | 37.9394 | 446,224 |
| 24 Abr 2024 | 38.83 | 0.19 | 0.49% | 38.64 | 38.87 | 38.37 | 186,939 |
| 23 Abr 2024 | 38.64 | 0.50 | 1.31% | 38.20 | 38.87 | 38.20 | 203,124 |
| 22 Abr 2024 | 38.14 | 0.35 | 0.93% | 37.99 | 38.40 | 37.69 | 194,117 |
| 19 Abr 2024 | 37.79 | 0.60 | 1.61% | 37.08 | 37.97 | 36.94 | 354,610 |
| 18 Abr 2024 | 37.19 | 0.10 | 0.27% | 37.09 | 37.50 | 37.01 | 281,973 |
| 17 Abr 2024 | 37.09 | 0.17 | 0.46% | 37.25 | 37.49 | 36.95 | 297,010 |
| 16 Abr 2024 | 36.92 | -0.66 | -1.76% | 37.36 | 37.56 | 36.92 | 275,687 |
| 15 Abr 2024 | 37.58 | 0.21 | 0.56% | 37.54 | 37.78 | 37.15 | 391,611 |
| 12 Abr 2024 | 37.37 | -0.59 | -1.55% | 37.76 | 37.76 | 37.20 | 282,659 |
| 11 Abr 2024 | 37.96 | 0.50 | 1.33% | 37.56 | 38.045 | 37.455 | 655,150 |
| 10 Abr 2024 | 37.46 | -1.93 | -4.90% | 38.60 | 38.7975 | 37.43 | 484,012 |
| 09 Abr 2024 | 39.39 | 0.27 | 0.69% | 39.30 | 39.50 | 39.15 | 411,546 |
| 08 Abr 2024 | 39.12 | 0.50 | 1.29% | 38.77 | 39.20 | 38.77 | 399,504 |
| 05 Abr 2024 | 38.62 | 0.19 | 0.49% | 38.39 | 38.81 | 38.38 | 411,722 |
| 04 Abr 2024 | 38.43 | -0.05 | -0.13% | 38.90 | 39.22 | 38.41 | 428,902 |
| 03 Abr 2024 | 38.48 | 0.08 | 0.21% | 38.12 | 38.71 | 38.12 | 298,203 |
| 02 Abr 2024 | 38.40 | -0.43 | -1.11% | 38.43 | 38.65 | 37.95 | 432,033 |
| 01 Abr 2024 | 38.83 | -1.07 | -2.68% | 39.98 | 39.98 | 38.83 | 338,378 |
| 28 Mar 2024 | 39.90 | 0.28 | 0.71% | 39.62 | 40.67 | 39.62 | 566,239 |
| 27 Mar 2024 | 39.62 | 1.24 | 3.23% | 38.68 | 39.68 | 38.68 | 319,133 |
| 26 Mar 2024 | 38.38 | 0.31 | 0.81% | 38.38 | 38.62 | 38.03 | 282,037 |
| 25 Mar 2024 | 38.07 | 0.41 | 1.09% | 37.73 | 38.42 | 37.73 | 271,525 |
| 22 Mar 2024 | 37.66 | -0.52 | -1.36% | 38.34 | 38.34 | 37.65 | 272,158 |
| 21 Mar 2024 | 38.18 | 0.27 | 0.71% | 37.93 | 38.45 | 37.93 | 314,271 |
