Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EPM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 5.48 | 0.26 | 4.98% | 5.28 | 5.48 | 5.24 | 427,237 |
| 13 May 2024 | 5.22 | -0.33 | -5.95% | 5.55 | 5.57 | 5.22 | 760,345 |
| 10 May 2024 | 5.55 | -0.08 | -1.33% | 5.67 | 5.72 | 5.505 | 253,593 |
| 09 May 2024 | 5.625 | -0.02 | -0.27% | 5.63 | 5.69 | 5.57 | 301,429 |
| 08 May 2024 | 5.64 | 0.15 | 2.73% | 5.52 | 5.67 | 5.36 | 350,556 |
| 07 May 2024 | 5.49 | -0.05 | -0.90% | 5.55 | 5.629 | 5.47 | 353,914 |
| 06 May 2024 | 5.54 | 0.00 | 0.00% | 5.60 | 5.69 | 5.525 | 318,590 |
| 03 May 2024 | 5.54 | 0.01 | 0.18% | 5.50 | 5.6399 | 5.50 | 185,486 |
| 02 May 2024 | 5.53 | 0.12 | 2.22% | 5.48 | 5.53 | 5.40 | 238,193 |
| 01 May 2024 | 5.41 | 0.01 | 0.19% | 5.50 | 5.55 | 5.40 | 338,882 |
| 30 Abr 2024 | 5.40 | -0.47 | -8.01% | 5.85 | 5.85 | 5.35 | 566,191 |
| 29 Abr 2024 | 5.87 | 0.08 | 1.38% | 5.75 | 5.90 | 5.75 | 360,245 |
| 26 Abr 2024 | 5.79 | 0.01 | 0.17% | 5.78 | 5.825 | 5.74 | 169,488 |
| 25 Abr 2024 | 5.78 | 0.03 | 0.52% | 5.74 | 5.795 | 5.69 | 164,995 |
| 24 Abr 2024 | 5.75 | 0.04 | 0.70% | 5.71 | 5.75 | 5.68 | 164,405 |
| 23 Abr 2024 | 5.71 | -0.03 | -0.52% | 5.74 | 5.84 | 5.70 | 117,099 |
| 22 Abr 2024 | 5.74 | 0.01 | 0.17% | 5.70 | 5.79 | 5.68 | 182,392 |
| 19 Abr 2024 | 5.73 | 0.10 | 1.78% | 5.63 | 5.76 | 5.58 | 171,315 |
| 18 Abr 2024 | 5.63 | 0.02 | 0.36% | 5.62 | 5.752 | 5.60 | 193,394 |
| 17 Abr 2024 | 5.61 | -0.20 | -3.44% | 5.78 | 5.85 | 5.5825 | 332,993 |
| 16 Abr 2024 | 5.81 | -0.08 | -1.36% | 5.88 | 5.88 | 5.7649 | 204,361 |
| 15 Abr 2024 | 5.89 | 0.13 | 2.26% | 5.78 | 5.99 | 5.77 | 289,275 |
| 12 Abr 2024 | 5.76 | -0.18 | -3.03% | 5.97 | 6.03 | 5.75 | 289,664 |
| 11 Abr 2024 | 5.94 | -0.02 | -0.34% | 5.96 | 5.99 | 5.90 | 160,705 |
| 10 Abr 2024 | 5.96 | -0.08 | -1.32% | 5.97 | 6.04 | 5.91 | 259,219 |
| 09 Abr 2024 | 6.04 | -0.03 | -0.49% | 6.07 | 6.135 | 6.00 | 159,404 |
| 08 Abr 2024 | 6.07 | -0.03 | -0.49% | 6.11 | 6.12 | 6.02 | 176,533 |
| 05 Abr 2024 | 6.10 | 0.15 | 2.52% | 6.00 | 6.155 | 5.91 | 324,533 |
| 04 Abr 2024 | 5.95 | -0.29 | -4.65% | 6.24 | 6.24 | 5.905 | 551,316 |
| 03 Abr 2024 | 6.24 | -0.01 | -0.16% | 6.24 | 6.27 | 6.18 | 249,987 |
| 02 Abr 2024 | 6.25 | 0.14 | 2.29% | 6.15 | 6.285 | 6.08 | 423,960 |
| 01 Abr 2024 | 6.11 | -0.03 | -0.49% | 6.15 | 6.17 | 6.04 | 219,142 |
| 28 Mar 2024 | 6.14 | 0.10 | 1.66% | 6.03 | 6.17 | 6.03 | 260,109 |
| 27 Mar 2024 | 6.04 | 0.18 | 3.07% | 5.85 | 6.04 | 5.82 | 190,407 |
| 26 Mar 2024 | 5.86 | -0.13 | -2.17% | 6.02 | 6.04 | 5.86 | 171,791 |
| 25 Mar 2024 | 5.99 | 0.04 | 0.67% | 5.98 | 6.09 | 5.957 | 262,660 |
| 22 Mar 2024 | 5.95 | -0.14 | -2.30% | 6.09 | 6.09 | 5.94 | 126,527 |
| 21 Mar 2024 | 6.09 | 0.02 | 0.33% | 6.08 | 6.0988 | 5.99 | 197,124 |
| 20 Mar 2024 | 6.07 | 0.05 | 0.83% | 5.96 | 6.0801 | 5.9506 | 242,086 |
| 19 Mar 2024 | 6.02 | 0.08 | 1.35% | 5.94 | 6.02 | 5.9099 | 293,624 |
| 18 Mar 2024 | 5.94 | -0.06 | -1.00% | 5.98 | 6.015 | 5.87 | 251,857 |
| 15 Mar 2024 | 6.00 | 0.11 | 1.87% | 5.86 | 6.025 | 5.86 | 410,490 |
| 14 Mar 2024 | 5.89 | -0.15 | -2.48% | 5.95 | 6.00 | 5.84 | 281,647 |
| 13 Mar 2024 | 6.04 | 0.12 | 2.03% | 5.96 | 6.08 | 5.96 | 266,082 |
| 12 Mar 2024 | 5.92 | -0.06 | -1.00% | 5.98 | 6.01 | 5.89 | 254,465 |
| 11 Mar 2024 | 5.98 | 0.08 | 1.36% | 5.84 | 5.99 | 5.77 | 219,929 |
| 08 Mar 2024 | 5.90 | 0.06 | 1.03% | 5.89 | 5.93 | 5.81 | 224,302 |
| 07 Mar 2024 | 5.84 | 0.07 | 1.21% | 5.81 | 5.90 | 5.7916 | 180,427 |
| 06 Mar 2024 | 5.77 | -0.13 | -2.20% | 5.98 | 5.99 | 5.755 | 278,182 |
| 05 Mar 2024 | 5.90 | 0.13 | 2.25% | 5.76 | 5.96 | 5.76 | 284,712 |
| 04 Mar 2024 | 5.77 | -0.06 | -1.03% | 5.84 | 5.8881 | 5.73 | 172,959 |
| 01 Mar 2024 | 5.83 | -0.03 | -0.51% | 5.87 | 5.99 | 5.815 | 247,130 |
| 29 Feb 2024 | 5.86 | 0.17 | 2.99% | 5.73 | 5.90 | 5.73 | 328,267 |
| 28 Feb 2024 | 5.69 | -0.07 | -1.22% | 5.77 | 5.7801 | 5.6701 | 180,649 |
| 27 Feb 2024 | 5.76 | 0.10 | 1.77% | 5.69 | 5.765 | 5.6599 | 168,785 |
| 26 Feb 2024 | 5.66 | -0.05 | -0.88% | 5.70 | 5.76 | 5.59 | 312,529 |
| 23 Feb 2024 | 5.71 | 0.05 | 0.88% | 5.59 | 5.71 | 5.4701 | 210,532 |
| 22 Feb 2024 | 5.66 | -0.02 | -0.35% | 5.66 | 5.705 | 5.58 | 289,033 |
| 21 Feb 2024 | 5.68 | 0.18 | 3.27% | 5.53 | 5.73 | 5.53 | 222,215 |
| 20 Feb 2024 | 5.50 | -0.13 | -2.31% | 5.53 | 5.6348 | 5.50 | 255,143 |
| 16 Feb 2024 | 5.63 | -0.08 | -1.40% | 5.69 | 5.70 | 5.59 | 332,222 |
| 15 Feb 2024 | 5.71 | 0.36 | 6.73% | 5.37 | 5.71 | 5.37 | 231,449 |
