Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ECN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.65 | 0.00 | 0.00% | 1.64 | 1.66 | 1.63 | 68,691 |
| 25 Jun 2024 | 1.65 | -0.02 | -1.20% | 1.68 | 1.68 | 1.64 | 82,569 |
| 24 Jun 2024 | 1.67 | 0.02 | 1.21% | 1.67 | 1.69 | 1.67 | 78,044 |
| 21 Jun 2024 | 1.65 | -0.02 | -1.20% | 1.68 | 1.68 | 1.61 | 547,952 |
| 20 Jun 2024 | 1.67 | -0.01 | -0.60% | 1.69 | 1.72 | 1.66 | 353,043 |
| 19 Jun 2024 | 1.68 | -0.08 | -4.55% | 1.71 | 1.72 | 1.67 | 122,857 |
| 18 Jun 2024 | 1.76 | 0.04 | 2.33% | 1.69 | 1.77 | 1.69 | 172,343 |
| 17 Jun 2024 | 1.72 | -0.02 | -1.15% | 1.74 | 1.74 | 1.68 | 356,860 |
| 14 Jun 2024 | 1.74 | -0.05 | -2.79% | 1.78 | 1.78 | 1.71 | 347,880 |
| 13 Jun 2024 | 1.79 | -0.07 | -3.76% | 1.86 | 1.86 | 1.76 | 249,601 |
| 12 Jun 2024 | 1.86 | 0.06 | 3.33% | 1.86 | 1.86 | 1.81 | 184,068 |
| 11 Jun 2024 | 1.80 | -0.07 | -3.74% | 1.87 | 1.88 | 1.77 | 220,905 |
| 10 Jun 2024 | 1.87 | 0.02 | 1.08% | 1.83 | 1.89 | 1.81 | 135,561 |
| 07 Jun 2024 | 1.85 | -0.04 | -2.12% | 1.88 | 1.89 | 1.81 | 163,919 |
| 06 Jun 2024 | 1.89 | 0.00 | 0.00% | 1.90 | 1.90 | 1.87 | 303,176 |
| 05 Jun 2024 | 1.89 | 0.10 | 5.59% | 1.79 | 1.90 | 1.79 | 412,756 |
| 04 Jun 2024 | 1.79 | -0.01 | -0.56% | 1.79 | 1.80 | 1.72 | 253,392 |
| 03 Jun 2024 | 1.80 | 0.06 | 3.45% | 1.73 | 1.80 | 1.71 | 378,347 |
| 31 May 2024 | 1.74 | 0.01 | 0.58% | 1.70 | 1.82 | 1.69 | 5,875,194 |
| 30 May 2024 | 1.73 | 0.02 | 1.17% | 1.71 | 1.75 | 1.70 | 157,293 |
| 29 May 2024 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 1.65 | 776,974 |
| 28 May 2024 | 1.70 | -0.06 | -3.41% | 1.76 | 1.78 | 1.70 | 230,767 |
| 27 May 2024 | 1.76 | -0.03 | -1.68% | 1.81 | 1.81 | 1.76 | 143,529 |
| 24 May 2024 | 1.79 | 0.00 | 0.00% | 1.81 | 1.83 | 1.73 | 304,145 |
| 23 May 2024 | 1.79 | -0.05 | -2.72% | 1.86 | 1.86 | 1.77 | 461,509 |
| 22 May 2024 | 1.84 | -0.02 | -1.08% | 1.84 | 1.90 | 1.83 | 330,658 |
| 21 May 2024 | 1.86 | -0.03 | -1.59% | 1.85 | 1.90 | 1.82 | 382,323 |
| 17 May 2024 | 1.89 | 0.01 | 0.53% | 1.88 | 1.91 | 1.85 | 245,448 |
| 16 May 2024 | 1.88 | 0.00 | 0.00% | 1.90 | 1.94 | 1.87 | 319,664 |
| 15 May 2024 | 1.88 | -0.02 | -1.05% | 1.92 | 1.94 | 1.81 | 724,320 |
| 14 May 2024 | 1.90 | -0.02 | -1.04% | 1.92 | 1.96 | 1.87 | 345,990 |
| 13 May 2024 | 1.92 | -0.08 | -4.00% | 2.00 | 2.05 | 1.90 | 766,653 |
| 10 May 2024 | 2.00 | 0.24 | 13.64% | 1.81 | 2.14 | 1.78 | 1,180,164 |
| 09 May 2024 | 1.76 | 0.03 | 1.73% | 1.77 | 1.79 | 1.72 | 1,199,028 |
| 08 May 2024 | 1.73 | -0.04 | -2.26% | 1.76 | 1.77 | 1.73 | 341,262 |
| 07 May 2024 | 1.77 | -0.02 | -1.12% | 1.79 | 1.81 | 1.75 | 89,303 |
| 06 May 2024 | 1.79 | -0.01 | -0.56% | 1.79 | 1.82 | 1.78 | 194,412 |
| 03 May 2024 | 1.80 | 0.00 | 0.00% | 1.79 | 1.82 | 1.78 | 90,293 |
| 02 May 2024 | 1.80 | 0.03 | 1.69% | 1.77 | 1.87 | 1.77 | 469,619 |
| 01 May 2024 | 1.77 | 0.01 | 0.57% | 1.75 | 1.79 | 1.71 | 285,686 |
| 30 Abr 2024 | 1.76 | -0.01 | -0.56% | 1.77 | 1.79 | 1.74 | 108,333 |
| 29 Abr 2024 | 1.77 | 0.00 | 0.00% | 1.76 | 1.78 | 1.74 | 388,773 |
| 26 Abr 2024 | 1.77 | -0.01 | -0.56% | 1.78 | 1.81 | 1.75 | 470,885 |
| 25 Abr 2024 | 1.78 | 0.13 | 7.88% | 1.66 | 1.83 | 1.65 | 393,255 |
| 24 Abr 2024 | 1.65 | -0.11 | -6.25% | 1.74 | 1.79 | 1.65 | 203,963 |
| 23 Abr 2024 | 1.76 | 0.02 | 1.15% | 1.71 | 1.88 | 1.71 | 550,862 |
| 22 Abr 2024 | 1.74 | 0.02 | 1.16% | 1.70 | 1.75 | 1.64 | 1,097,118 |
| 19 Abr 2024 | 1.72 | 0.00 | 0.00% | 1.75 | 1.79 | 1.71 | 189,401 |
| 18 Abr 2024 | 1.72 | -0.07 | -3.91% | 1.77 | 1.77 | 1.70 | 684,894 |
| 17 Abr 2024 | 1.79 | 0.05 | 2.87% | 1.78 | 1.82 | 1.70 | 4,252,966 |
| 16 Abr 2024 | 1.74 | -0.08 | -4.40% | 1.83 | 1.84 | 1.73 | 1,613,878 |
| 15 Abr 2024 | 1.82 | -0.11 | -5.70% | 1.93 | 1.94 | 1.80 | 222,570 |
| 12 Abr 2024 | 1.93 | 0.03 | 1.58% | 1.85 | 1.95 | 1.85 | 162,317 |
| 11 Abr 2024 | 1.90 | 0.03 | 1.60% | 1.88 | 1.95 | 1.88 | 332,715 |
| 10 Abr 2024 | 1.87 | -0.12 | -6.03% | 1.97 | 2.01 | 1.85 | 362,247 |
| 09 Abr 2024 | 1.99 | -0.04 | -1.97% | 2.02 | 2.03 | 1.98 | 464,292 |
| 08 Abr 2024 | 2.03 | 0.03 | 1.50% | 1.99 | 2.06 | 1.99 | 128,937 |
| 05 Abr 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.10 | 1.99 | 152,724 |
| 04 Abr 2024 | 2.00 | -0.02 | -0.99% | 2.05 | 2.05 | 2.00 | 110,899 |
| 03 Abr 2024 | 2.02 | 0.02 | 1.00% | 2.01 | 2.08 | 1.98 | 727,022 |
| 02 Abr 2024 | 2.00 | 0.01 | 0.50% | 1.98 | 2.04 | 1.97 | 258,283 |
| 01 Abr 2024 | 1.99 | -0.10 | -4.78% | 2.10 | 2.13 | 1.99 | 277,758 |
