Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EEV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 16.9354 | -0.15 | -0.86% | 17.05 | 17.05 | 16.8901 | 206 |
| 16 May 2024 | 17.083 | -0.09 | -0.50% | 17.17 | 17.2499 | 17.083 | 436 |
| 15 May 2024 | 17.1682 | -0.34 | -1.97% | 17.31 | 17.31 | 17.13 | 471 |
| 14 May 2024 | 17.513 | -0.19 | -1.05% | 17.62 | 17.62 | 17.50 | 4,976 |
| 13 May 2024 | 17.6997 | -0.28 | -1.54% | 17.73 | 17.73 | 17.57 | 4,149 |
| 10 May 2024 | 17.977 | -0.04 | -0.23% | 17.82 | 18.0099 | 17.82 | 3,196 |
| 09 May 2024 | 18.0176 | -0.11 | -0.62% | 18.00 | 18.0176 | 18.00 | 138 |
| 08 May 2024 | 18.1299 | 0.00 | -0.01% | 18.31 | 18.31 | 18.1299 | 271 |
| 07 May 2024 | 18.1322 | 0.19 | 1.06% | 18.07 | 18.14 | 18.05 | 4,126 |
| 06 May 2024 | 17.9419 | 0.00 | -0.02% | 17.9698 | 18.00 | 17.94 | 2,776 |
| 03 May 2024 | 17.9453 | -0.32 | -1.73% | 18.08 | 18.175 | 17.9453 | 2,819 |
| 02 May 2024 | 18.2619 | -0.94 | -4.88% | 18.67 | 18.78 | 18.171 | 2,913 |
| 01 May 2024 | 19.1998 | 0.06 | 0.31% | 19.2869 | 19.2869 | 18.85 | 873 |
| 30 Abr 2024 | 19.14 | 0.37 | 1.97% | 19.08 | 19.22 | 19.01 | 7,288 |
| 29 Abr 2024 | 18.7709 | -0.32 | -1.69% | 18.84 | 18.90 | 18.73 | 8,101 |
| 26 Abr 2024 | 19.0943 | -0.44 | -2.23% | 19.15 | 19.2237 | 19.0943 | 5,666 |
| 25 Abr 2024 | 19.53 | -0.08 | -0.38% | 19.90 | 20.00 | 19.53 | 2,562 |
| 24 Abr 2024 | 19.605 | -0.09 | -0.46% | 19.43 | 19.69 | 19.43 | 331 |
| 23 Abr 2024 | 19.6952 | -0.37 | -1.82% | 20.01 | 20.01 | 19.6952 | 1,689 |
| 22 Abr 2024 | 20.0605 | -0.46 | -2.23% | 20.45 | 20.45 | 20.02 | 4,956 |
| 19 Abr 2024 | 20.5178 | 0.19 | 0.93% | 20.61 | 20.61 | 20.485 | 3,058 |
| 18 Abr 2024 | 20.3296 | -0.23 | -1.12% | 20.38 | 20.38 | 20.14 | 3,472 |
| 17 Abr 2024 | 20.56 | 0.14 | 0.67% | 20.27 | 20.56 | 20.27 | 1,325 |
| 16 Abr 2024 | 20.4241 | 0.50 | 2.54% | 20.39 | 20.56 | 20.375 | 9,026 |
| 15 Abr 2024 | 19.9191 | 0.24 | 1.21% | 19.45 | 19.979 | 19.44 | 4,489 |
| 12 Abr 2024 | 19.6802 | 0.91 | 4.86% | 19.28 | 19.74 | 19.28 | 2,903 |
| 11 Abr 2024 | 18.7679 | -0.30 | -1.58% | 18.77 | 18.979 | 18.7679 | 180 |
| 10 Abr 2024 | 19.07 | 0.67 | 3.62% | 18.92 | 19.139 | 18.92 | 2,677 |
| 09 Abr 2024 | 18.4046 | -0.35 | -1.84% | 18.49 | 18.49 | 18.39 | 760 |
| 08 Abr 2024 | 18.75 | -0.23 | -1.21% | 18.71 | 18.75 | 18.71 | 186 |
| 05 Abr 2024 | 18.9791 | -0.07 | -0.35% | 19.125 | 19.125 | 18.92 | 369 |
| 04 Abr 2024 | 19.0453 | 0.17 | 0.88% | 18.55 | 19.0453 | 18.501 | 12,403 |
| 03 Abr 2024 | 18.8788 | -0.07 | -0.35% | 19.17 | 19.17 | 18.85 | 7,856 |
| 02 Abr 2024 | 18.945 | -0.13 | -0.66% | 18.93 | 18.989 | 18.90 | 2,542 |
| 01 Abr 2024 | 19.0718 | -0.03 | -0.15% | 18.88 | 19.0718 | 18.65 | 6,545 |
| 28 Mar 2024 | 19.1002 | -0.19 | -0.97% | 19.18 | 19.18 | 19.0401 | 1,116 |
| 27 Mar 2024 | 19.2881 | 0.01 | 0.04% | 19.355 | 19.355 | 19.2881 | 1,003 |
| 26 Mar 2024 | 19.28 | 0.02 | 0.10% | 19.18 | 19.28 | 19.18 | 3,116 |
| 25 Mar 2024 | 19.26 | -0.02 | -0.10% | 19.27 | 19.33 | 19.231 | 1,412 |
| 22 Mar 2024 | 19.2797 | 0.29 | 1.54% | 19.26 | 19.28 | 19.26 | 220 |
| 21 Mar 2024 | 18.9882 | 0.01 | 0.04% | 18.76 | 18.9882 | 18.76 | 6,394 |
| 20 Mar 2024 | 18.98 | -0.63 | -3.20% | 19.38 | 19.38 | 18.98 | 3,592 |
| 19 Mar 2024 | 19.6069 | 0.17 | 0.89% | 19.70 | 19.76 | 19.6023 | 2,957 |
| 18 Mar 2024 | 19.4341 | -0.04 | -0.18% | 19.201 | 19.4341 | 19.201 | 1,207 |
| 15 Mar 2024 | 19.47 | 0.22 | 1.16% | 19.59 | 19.59 | 19.46 | 10,933 |
| 14 Mar 2024 | 19.2473 | 0.20 | 1.05% | 19.04 | 19.2473 | 19.04 | 1,703 |
| 13 Mar 2024 | 19.0478 | 0.15 | 0.79% | 19.02 | 19.0478 | 18.971 | 509 |
| 12 Mar 2024 | 18.8976 | -0.37 | -1.93% | 19.00 | 19.01 | 18.8976 | 2,238 |
| 11 Mar 2024 | 19.27 | -0.13 | -0.67% | 19.29 | 19.30 | 19.26 | 3,481 |
| 08 Mar 2024 | 19.3998 | 0.05 | 0.24% | 19.27 | 19.3998 | 19.27 | 9 |
| 07 Mar 2024 | 19.3538 | -0.22 | -1.13% | 19.51 | 19.51 | 19.3538 | 2,961 |
| 06 Mar 2024 | 19.5753 | -0.62 | -3.07% | 19.62 | 19.62 | 19.42 | 8,482 |
| 05 Mar 2024 | 20.1949 | 0.36 | 1.84% | 20.081 | 20.1949 | 20.081 | 937 |
| 04 Mar 2024 | 19.83 | 0.15 | 0.75% | 19.61 | 19.83 | 19.61 | 1,599 |
| 01 Mar 2024 | 19.6818 | -0.51 | -2.51% | 19.89 | 19.89 | 19.675 | 227 |
| 29 Feb 2024 | 20.1879 | -0.07 | -0.33% | 19.9904 | 20.1879 | 19.99 | 13,679 |
| 28 Feb 2024 | 20.2538 | 0.53 | 2.69% | 20.08 | 20.26 | 20.08 | 4,551 |
| 27 Feb 2024 | 19.7233 | -0.06 | -0.28% | 19.62 | 19.73 | 19.62 | 1,289 |
| 26 Feb 2024 | 19.7789 | 0.22 | 1.12% | 19.80 | 19.80 | 19.7789 | 165 |
| 23 Feb 2024 | 19.5597 | 0.06 | 0.31% | 19.67 | 19.67 | 19.55 | 6,158 |
| 22 Feb 2024 | 19.50 | -0.45 | -2.27% | 19.57 | 19.72 | 19.50 | 2,154 |
| 21 Feb 2024 | 19.9528 | -0.05 | -0.24% | 19.8784 | 20.01 | 19.831 | 1,062 |
| 20 Feb 2024 | 20.00 | -0.10 | -0.49% | 19.99 | 20.09 | 19.9002 | 3,226 |
