Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ECNS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 23.6315 | -0.29 | -1.21% | 23.86 | 23.86 | 23.6041 | 13,888 |
| 26 Jun 2024 | 23.92 | -0.06 | -0.23% | 23.93 | 24.03 | 23.87 | 40,029 |
| 25 Jun 2024 | 23.975 | -0.18 | -0.73% | 24.09 | 24.09 | 23.9309 | 3,025 |
| 24 Jun 2024 | 24.1507 | -0.18 | -0.74% | 24.16 | 24.36 | 24.10 | 13,245 |
| 21 Jun 2024 | 24.3301 | -0.02 | -0.08% | 24.35 | 24.38 | 24.2996 | 1,899 |
| 20 Jun 2024 | 24.35 | -0.36 | -1.46% | 24.65 | 24.65 | 24.27 | 48,279 |
| 18 Jun 2024 | 24.71 | 0.05 | 0.20% | 24.62 | 24.74 | 24.62 | 2,096 |
| 17 Jun 2024 | 24.6602 | -0.05 | -0.22% | 24.66 | 24.70 | 24.51 | 7,576 |
| 14 Jun 2024 | 24.7144 | 0.15 | 0.62% | 24.69 | 24.74 | 24.65 | 10,382 |
| 13 Jun 2024 | 24.5631 | -0.03 | -0.13% | 24.75 | 24.75 | 24.515 | 5,257 |
| 12 Jun 2024 | 24.5947 | -0.08 | -0.31% | 24.81 | 24.83 | 24.59 | 27,226 |
| 11 Jun 2024 | 24.6723 | -0.81 | -3.19% | 25.01 | 25.01 | 24.57 | 14,494 |
| 10 Jun 2024 | 25.4853 | 0.11 | 0.41% | 25.31 | 25.5069 | 25.31 | 3,391 |
| 07 Jun 2024 | 25.38 | -0.30 | -1.17% | 25.54 | 25.54 | 25.30 | 13,023 |
| 06 Jun 2024 | 25.68 | -0.12 | -0.47% | 25.65 | 25.68 | 25.52 | 15,064 |
| 05 Jun 2024 | 25.80 | -0.20 | -0.77% | 25.77 | 25.80 | 25.71 | 9,266 |
| 04 Jun 2024 | 26.00 | 0.36 | 1.41% | 25.99 | 26.10 | 25.94 | 6,061 |
| 03 Jun 2024 | 25.6386 | -0.18 | -0.69% | 25.84 | 25.84 | 25.55 | 8,733 |
| 31 May 2024 | 25.8165 | -0.38 | -1.44% | 26.00 | 26.00 | 25.72 | 21,700 |
| 30 May 2024 | 26.1942 | 0.02 | 0.09% | 25.86 | 26.21 | 25.86 | 12,501 |
| 29 May 2024 | 26.17 | -0.25 | -0.95% | 26.15 | 26.27 | 26.00 | 49,831 |
| 28 May 2024 | 26.42 | 0.42 | 1.62% | 26.28 | 26.42 | 26.28 | 2,118 |
| 24 May 2024 | 25.9989 | -0.14 | -0.54% | 25.96 | 26.045 | 25.77 | 41,172 |
| 23 May 2024 | 26.1391 | -0.82 | -3.04% | 26.59 | 26.60 | 26.04 | 10,141 |
| 22 May 2024 | 26.96 | 0.10 | 0.37% | 26.97 | 27.00 | 26.86 | 14,276 |
| 21 May 2024 | 26.86 | -0.54 | -1.98% | 26.85 | 26.8797 | 26.71 | 7,105 |
| 20 May 2024 | 27.4037 | -0.27 | -0.99% | 27.48 | 27.59 | 27.33 | 12,361 |
| 17 May 2024 | 27.6773 | 0.30 | 1.11% | 27.50 | 27.7199 | 27.44 | 9,030 |
| 16 May 2024 | 27.373 | 0.27 | 0.99% | 27.17 | 27.373 | 27.085 | 5,105 |
| 15 May 2024 | 27.1051 | 0.21 | 0.77% | 27.15 | 27.18 | 26.99 | 5,645 |
| 14 May 2024 | 26.8981 | -0.27 | -1.00% | 26.98 | 27.08 | 26.89 | 4,337 |
| 13 May 2024 | 27.1704 | 0.53 | 1.97% | 26.88 | 27.2199 | 26.88 | 14,606 |
| 10 May 2024 | 26.6447 | 0.30 | 1.13% | 26.71 | 26.75 | 26.55 | 37,056 |
| 09 May 2024 | 26.3481 | 0.82 | 3.22% | 26.15 | 26.35 | 26.15 | 11,488 |
| 08 May 2024 | 25.5255 | -0.36 | -1.41% | 25.47 | 25.53 | 25.38 | 11,370 |
| 07 May 2024 | 25.89 | 0.05 | 0.18% | 25.67 | 25.92 | 25.67 | 37,218 |
| 06 May 2024 | 25.8443 | -0.16 | -0.60% | 26.00 | 26.00 | 25.8443 | 13,988 |
| 03 May 2024 | 26.00 | 0.09 | 0.35% | 25.97 | 26.01 | 25.80 | 15,907 |
| 02 May 2024 | 25.91 | 1.24 | 5.03% | 25.46 | 26.00 | 25.43 | 22,380 |
| 01 May 2024 | 24.67 | 0.03 | 0.12% | 24.64 | 24.885 | 24.63 | 8,582 |
| 30 Abr 2024 | 24.64 | -0.22 | -0.88% | 24.80 | 24.83 | 24.63 | 31,895 |
| 29 Abr 2024 | 24.86 | 0.44 | 1.80% | 24.53 | 24.93 | 24.53 | 36,560 |
| 26 Abr 2024 | 24.42 | 0.75 | 3.17% | 24.31 | 24.44 | 24.295 | 19,666 |
| 25 Abr 2024 | 23.67 | 0.10 | 0.42% | 23.59 | 23.67 | 23.52 | 8,013 |
| 24 Abr 2024 | 23.57 | 0.45 | 1.95% | 23.40 | 23.57 | 23.40 | 8,927 |
| 23 Abr 2024 | 23.12 | 0.06 | 0.26% | 23.05 | 23.18 | 22.94 | 11,038 |
| 22 Abr 2024 | 23.06 | 0.15 | 0.64% | 22.88 | 23.0816 | 22.75 | 2,988 |
| 19 Abr 2024 | 22.9139 | -0.16 | -0.70% | 22.82 | 22.94 | 22.82 | 3,732 |
| 18 Abr 2024 | 23.0754 | 0.19 | 0.81% | 23.03 | 23.10 | 22.97 | 5,426 |
| 17 Abr 2024 | 22.89 | 0.13 | 0.57% | 23.06 | 23.06 | 22.89 | 4,025 |
| 16 Abr 2024 | 22.76 | -0.44 | -1.90% | 23.06 | 23.06 | 22.76 | 53,346 |
| 15 Abr 2024 | 23.20 | -0.22 | -0.94% | 23.44 | 23.52 | 23.16 | 19,785 |
| 12 Abr 2024 | 23.42 | -0.63 | -2.62% | 23.83 | 23.83 | 23.33 | 9,066 |
| 11 Abr 2024 | 24.05 | 0.17 | 0.71% | 24.16 | 24.18 | 23.98 | 4,096 |
| 10 Abr 2024 | 23.88 | -0.36 | -1.49% | 23.94 | 23.94 | 23.7415 | 12,010 |
| 09 Abr 2024 | 24.24 | 0.55 | 2.34% | 24.07 | 24.24 | 24.07 | 13,589 |
| 08 Abr 2024 | 23.6853 | 0.15 | 0.63% | 23.74 | 23.898 | 23.6853 | 16,752 |
| 05 Abr 2024 | 23.5359 | -0.49 | -2.05% | 24.00 | 24.00 | 23.3401 | 6,961 |
| 04 Abr 2024 | 24.0283 | -0.04 | -0.15% | 24.27 | 24.2799 | 24.0283 | 1,330 |
| 03 Abr 2024 | 24.0648 | 0.01 | 0.06% | 23.91 | 24.07 | 23.91 | 6,476 |
| 02 Abr 2024 | 24.05 | -0.14 | -0.58% | 23.95 | 24.07 | 23.95 | 8,935 |
| 01 Abr 2024 | 24.19 | 0.28 | 1.17% | 24.17 | 24.34 | 24.065 | 9,167 |
