Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ECLN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 26.0473 | 0.48 | 1.86% | 25.7422 | 26.0473 | 25.7422 | 479 |
| 30 May 2024 | 25.571 | 0.31 | 1.21% | 25.48 | 25.571 | 25.3601 | 2,849 |
| 29 May 2024 | 25.2652 | -0.35 | -1.38% | 25.26 | 25.2701 | 25.22 | 2,244 |
| 28 May 2024 | 25.6177 | -0.04 | -0.16% | 25.73 | 25.739 | 25.59 | 1,618 |
| 24 May 2024 | 25.6592 | 0.12 | 0.47% | 25.6592 | 25.6592 | 25.6592 | 2 |
| 23 May 2024 | 25.5379 | -0.41 | -1.58% | 25.95 | 25.95 | 25.5379 | 415 |
| 22 May 2024 | 25.9486 | -0.30 | -1.15% | 26.22 | 26.22 | 25.9486 | 255 |
| 21 May 2024 | 26.251 | 0.09 | 0.33% | 26.20 | 26.251 | 26.20 | 221 |
| 20 May 2024 | 26.1653 | -0.01 | -0.03% | 26.20 | 26.20 | 26.1001 | 2,166 |
| 17 May 2024 | 26.174 | 0.04 | 0.16% | 26.15 | 26.22 | 26.1359 | 728 |
| 16 May 2024 | 26.1334 | 0.04 | 0.14% | 26.14 | 26.2068 | 26.1334 | 1,763 |
| 15 May 2024 | 26.0981 | 0.25 | 0.98% | 26.00 | 26.1351 | 26.00 | 879 |
| 14 May 2024 | 25.8461 | 0.13 | 0.52% | 25.80 | 25.8461 | 25.80 | 12,325 |
| 13 May 2024 | 25.7118 | -0.11 | -0.43% | 25.89 | 25.89 | 25.70 | 963 |
| 10 May 2024 | 25.8222 | 0.04 | 0.16% | 25.86 | 25.86 | 25.77 | 1,798 |
| 09 May 2024 | 25.7816 | 0.29 | 1.14% | 25.49 | 25.7816 | 25.49 | 534 |
| 08 May 2024 | 25.4902 | 0.13 | 0.50% | 25.34 | 25.497 | 25.30 | 3,867 |
| 07 May 2024 | 25.3645 | 0.17 | 0.66% | 25.25 | 25.3645 | 25.25 | 369 |
| 06 May 2024 | 25.1993 | 0.12 | 0.49% | 25.195 | 25.1993 | 25.12 | 814 |
| 03 May 2024 | 25.0772 | 0.15 | 0.59% | 25.0772 | 25.0772 | 25.0772 | 7 |
| 02 May 2024 | 24.9309 | 0.23 | 0.91% | 24.82 | 24.9309 | 24.82 | 427 |
| 01 May 2024 | 24.7055 | 0.15 | 0.61% | 24.45 | 24.75 | 24.45 | 872 |
| 30 Abr 2024 | 24.5553 | -0.19 | -0.79% | 24.67 | 24.67 | 24.5553 | 2,297 |
| 29 Abr 2024 | 24.7499 | 0.21 | 0.84% | 24.57 | 24.75 | 24.57 | 1,519 |
| 26 Abr 2024 | 24.5441 | -0.11 | -0.46% | 24.63 | 24.63 | 24.5441 | 1,903 |
| 25 Abr 2024 | 24.6572 | 0.03 | 0.12% | 24.5007 | 24.6572 | 24.5007 | 358 |
| 24 Abr 2024 | 24.6274 | 0.12 | 0.48% | 24.31 | 24.6274 | 24.285 | 1,266 |
| 23 Abr 2024 | 24.51 | 0.17 | 0.69% | 24.41 | 24.55 | 24.41 | 2,235 |
| 22 Abr 2024 | 24.3431 | 0.15 | 0.62% | 24.29 | 24.37 | 24.238 | 1,228 |
| 19 Abr 2024 | 24.1933 | 0.33 | 1.36% | 23.91 | 24.26 | 23.91 | 1,748 |
| 18 Abr 2024 | 23.868 | 0.17 | 0.71% | 23.81 | 23.868 | 23.75 | 4,070 |
| 17 Abr 2024 | 23.7003 | 0.27 | 1.15% | 23.65 | 23.73 | 23.65 | 339 |
| 16 Abr 2024 | 23.4306 | -0.30 | -1.24% | 23.41 | 23.4306 | 23.4099 | 614 |
| 15 Abr 2024 | 23.7256 | -0.15 | -0.61% | 23.775 | 23.775 | 23.669 | 960 |
| 12 Abr 2024 | 23.8715 | -0.26 | -1.07% | 24.10 | 24.10 | 23.87 | 1,667 |
| 11 Abr 2024 | 24.1295 | -0.02 | -0.08% | 24.24 | 24.24 | 23.9358 | 1,692 |
| 10 Abr 2024 | 24.1492 | -0.34 | -1.39% | 24.21 | 24.21 | 24.03 | 26,627 |
| 09 Abr 2024 | 24.49 | 0.06 | 0.26% | 24.51 | 24.51 | 24.49 | 24 |
| 08 Abr 2024 | 24.4253 | 0.09 | 0.37% | 24.38 | 24.4253 | 24.38 | 512 |
| 05 Abr 2024 | 24.3361 | -0.08 | -0.34% | 24.38 | 24.38 | 24.13 | 710 |
| 04 Abr 2024 | 24.4184 | -0.07 | -0.30% | 24.69 | 24.69 | 24.30 | 4,317 |
| 03 Abr 2024 | 24.4915 | -0.02 | -0.07% | 24.53 | 24.53 | 24.4915 | 3,547 |
| 02 Abr 2024 | 24.5096 | 0.07 | 0.27% | 24.42 | 24.5096 | 24.42 | 864 |
| 01 Abr 2024 | 24.4441 | -0.14 | -0.57% | 24.62 | 24.62 | 24.3501 | 2,564 |
| 28 Mar 2024 | 24.584 | 0.27 | 1.10% | 24.39 | 24.584 | 24.39 | 369 |
| 27 Mar 2024 | 24.3177 | 0.46 | 1.92% | 23.99 | 24.3177 | 23.99 | 265 |
| 26 Mar 2024 | 23.8588 | -0.11 | -0.45% | 24.09 | 24.09 | 23.85 | 2,366 |
| 25 Mar 2024 | 23.9678 | -0.02 | -0.07% | 24.04 | 24.07 | 23.95 | 1,944 |
| 22 Mar 2024 | 23.9837 | 0.00 | -0.01% | 24.10 | 24.10 | 23.9837 | 1,052 |
| 21 Mar 2024 | 23.9866 | -0.02 | -0.07% | 24.03 | 24.0794 | 23.98 | 1,513 |
| 20 Mar 2024 | 24.004 | 0.04 | 0.15% | 23.995 | 24.004 | 23.995 | 585 |
| 19 Mar 2024 | 23.9685 | 0.15 | 0.64% | 23.83 | 23.9685 | 23.8102 | 456 |
| 18 Mar 2024 | 23.815 | 0.08 | 0.32% | 23.83 | 23.83 | 23.7314 | 5,531 |
| 15 Mar 2024 | 23.739 | 0.06 | 0.24% | 23.76 | 23.76 | 23.70 | 1,045 |
| 14 Mar 2024 | 23.6814 | -0.21 | -0.86% | 23.97 | 23.97 | 23.63 | 534 |
| 13 Mar 2024 | 23.8879 | -0.05 | -0.23% | 23.975 | 23.975 | 23.8879 | 452 |
| 12 Mar 2024 | 23.9425 | -0.17 | -0.71% | 24.13 | 24.13 | 23.90 | 743 |
| 11 Mar 2024 | 24.1142 | 0.15 | 0.61% | 24.01 | 24.14 | 24.01 | 1,413 |
| 08 Mar 2024 | 23.9669 | 0.01 | 0.03% | 23.98 | 23.98 | 23.96 | 759 |
| 07 Mar 2024 | 23.96 | 0.19 | 0.79% | 23.91 | 23.96 | 23.899 | 1,334 |
| 06 Mar 2024 | 23.7714 | 0.20 | 0.85% | 23.72 | 23.8598 | 23.72 | 5,775 |
| 05 Mar 2024 | 23.5705 | -0.01 | -0.02% | 23.60 | 23.6501 | 23.50 | 6,200 |
| 04 Mar 2024 | 23.5757 | 0.26 | 1.10% | 23.31 | 23.5757 | 23.31 | 10,434 |
