Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EQX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 5.57 | 0.07 | 1.27% | 5.60 | 5.66 | 5.54 | 1,568,852 |
| 23 May 2024 | 5.50 | -0.03 | -0.54% | 5.58 | 5.63 | 5.48 | 2,755,475 |
| 22 May 2024 | 5.53 | -0.26 | -4.49% | 5.71 | 5.735 | 5.49 | 4,448,634 |
| 21 May 2024 | 5.79 | -0.01 | -0.17% | 5.78 | 5.865 | 5.73 | 3,226,547 |
| 20 May 2024 | 5.80 | 0.14 | 2.47% | 5.73 | 5.905 | 5.65 | 2,930,393 |
| 17 May 2024 | 5.66 | 0.25 | 4.62% | 5.48 | 5.72 | 5.47 | 3,842,997 |
| 16 May 2024 | 5.41 | 0.09 | 1.69% | 5.32 | 5.46 | 5.26 | 3,361,428 |
| 15 May 2024 | 5.32 | 0.08 | 1.53% | 5.34 | 5.40 | 5.15 | 2,148,637 |
| 14 May 2024 | 5.24 | 0.01 | 0.19% | 5.23 | 5.28 | 5.185 | 2,798,646 |
| 13 May 2024 | 5.23 | -0.04 | -0.76% | 5.26 | 5.265 | 5.07 | 3,565,705 |
| 10 May 2024 | 5.27 | 0.00 | 0.00% | 5.43 | 5.49 | 5.25 | 2,999,304 |
| 09 May 2024 | 5.27 | -0.31 | -5.56% | 5.32 | 5.3987 | 5.01 | 8,068,073 |
| 08 May 2024 | 5.58 | 0.03 | 0.54% | 5.50 | 5.65 | 5.47 | 2,345,603 |
| 07 May 2024 | 5.55 | -0.05 | -0.89% | 5.55 | 5.61 | 5.51 | 1,648,496 |
| 06 May 2024 | 5.60 | 0.22 | 4.09% | 5.56 | 5.66 | 5.50 | 2,198,695 |
| 03 May 2024 | 5.38 | -0.07 | -1.28% | 5.53 | 5.56 | 5.38 | 1,656,558 |
| 02 May 2024 | 5.45 | 0.03 | 0.55% | 5.38 | 5.55 | 5.31 | 3,151,336 |
| 01 May 2024 | 5.42 | 0.01 | 0.18% | 5.43 | 5.64 | 5.35 | 5,360,497 |
| 30 Abr 2024 | 5.41 | -0.27 | -4.75% | 5.46 | 5.605 | 5.38 | 5,763,332 |
| 29 Abr 2024 | 5.68 | 0.15 | 2.71% | 5.60 | 5.9296 | 5.54 | 5,607,911 |
| 26 Abr 2024 | 5.53 | 0.28 | 5.33% | 5.28 | 5.545 | 5.23 | 8,790,781 |
| 25 Abr 2024 | 5.25 | 0.02 | 0.38% | 5.25 | 5.34 | 5.20 | 15,072,076 |
| 24 Abr 2024 | 5.23 | -0.49 | -8.57% | 5.28 | 5.32 | 5.18 | 20,467,563 |
| 23 Abr 2024 | 5.72 | 0.05 | 0.88% | 5.60 | 5.80 | 5.54 | 2,739,911 |
| 22 Abr 2024 | 5.67 | -0.33 | -5.50% | 5.74 | 5.8599 | 5.63 | 3,280,891 |
| 19 Abr 2024 | 6.00 | 0.14 | 2.39% | 5.85 | 6.07 | 5.81 | 1,827,429 |
| 18 Abr 2024 | 5.86 | -0.02 | -0.34% | 5.97 | 6.01 | 5.83 | 1,391,858 |
| 17 Abr 2024 | 5.88 | 0.05 | 0.86% | 5.89 | 6.026 | 5.80 | 1,811,564 |
| 16 Abr 2024 | 5.83 | 0.00 | 0.00% | 5.68 | 5.90 | 5.67 | 2,058,337 |
| 15 Abr 2024 | 5.83 | -0.14 | -2.35% | 6.02 | 6.02 | 5.76 | 2,716,153 |
| 12 Abr 2024 | 5.97 | -0.13 | -2.13% | 6.30 | 6.39 | 5.88 | 4,336,119 |
| 11 Abr 2024 | 6.10 | 0.18 | 3.04% | 5.98 | 6.10 | 5.86 | 2,050,866 |
| 10 Abr 2024 | 5.92 | -0.26 | -4.21% | 6.00 | 6.145 | 5.85 | 3,002,116 |
| 09 Abr 2024 | 6.18 | -0.01 | -0.16% | 6.28 | 6.3501 | 6.12 | 2,144,764 |
| 08 Abr 2024 | 6.19 | -0.06 | -0.96% | 6.30 | 6.35 | 6.0136 | 2,264,359 |
| 05 Abr 2024 | 6.25 | 0.07 | 1.13% | 6.13 | 6.36 | 6.07 | 2,374,594 |
| 04 Abr 2024 | 6.18 | -0.31 | -4.78% | 6.48 | 6.49 | 6.1744 | 2,456,164 |
| 03 Abr 2024 | 6.49 | 0.18 | 2.85% | 6.30 | 6.50 | 6.19 | 3,500,248 |
| 02 Abr 2024 | 6.31 | 0.18 | 2.94% | 6.15 | 6.36 | 6.11 | 4,378,827 |
| 01 Abr 2024 | 6.13 | 0.11 | 1.83% | 6.19 | 6.19 | 6.03 | 4,395,796 |
| 28 Mar 2024 | 6.02 | 0.39 | 6.93% | 5.69 | 6.12 | 5.665 | 4,345,640 |
| 27 Mar 2024 | 5.63 | 0.23 | 4.26% | 5.45 | 5.64 | 5.40 | 1,473,030 |
| 26 Mar 2024 | 5.40 | -0.09 | -1.64% | 5.57 | 5.57 | 5.40 | 1,788,597 |
| 25 Mar 2024 | 5.49 | 0.16 | 3.00% | 5.35 | 5.6025 | 5.35 | 2,630,462 |
| 22 Mar 2024 | 5.33 | -0.05 | -0.93% | 5.31 | 5.4659 | 5.31 | 1,830,320 |
| 21 Mar 2024 | 5.38 | 0.01 | 0.19% | 5.44 | 5.455 | 5.30 | 2,661,837 |
| 20 Mar 2024 | 5.37 | 0.23 | 4.47% | 5.11 | 5.41 | 5.09 | 3,076,857 |
| 19 Mar 2024 | 5.14 | -0.03 | -0.58% | 5.14 | 5.23 | 5.1001 | 3,094,706 |
| 18 Mar 2024 | 5.17 | -0.04 | -0.77% | 5.17 | 5.24 | 5.1306 | 3,101,670 |
| 15 Mar 2024 | 5.21 | 0.23 | 4.62% | 4.95 | 5.21 | 4.92 | 3,967,701 |
| 14 Mar 2024 | 4.98 | -0.06 | -1.19% | 5.01 | 5.08 | 4.96 | 4,031,781 |
| 13 Mar 2024 | 5.04 | 0.26 | 5.44% | 4.81 | 5.09 | 4.81 | 3,284,748 |
| 12 Mar 2024 | 4.78 | -0.14 | -2.85% | 4.80 | 4.89 | 4.73 | 3,424,244 |
| 11 Mar 2024 | 4.92 | 0.22 | 4.68% | 4.70 | 4.92 | 4.655 | 2,902,391 |
| 08 Mar 2024 | 4.70 | 0.10 | 2.17% | 4.65 | 4.76 | 4.59 | 3,556,530 |
| 07 Mar 2024 | 4.60 | -0.01 | -0.22% | 4.67 | 4.67 | 4.53 | 1,861,747 |
| 06 Mar 2024 | 4.61 | 0.04 | 0.88% | 4.64 | 4.64 | 4.4301 | 2,997,918 |
| 05 Mar 2024 | 4.57 | -0.01 | -0.22% | 4.66 | 4.68 | 4.5388 | 2,347,648 |
| 04 Mar 2024 | 4.58 | 0.20 | 4.57% | 4.42 | 4.59 | 4.365 | 3,665,161 |
| 01 Mar 2024 | 4.38 | 0.33 | 8.15% | 4.10 | 4.38 | 4.035 | 2,366,283 |
| 29 Feb 2024 | 4.05 | 0.08 | 2.02% | 4.06 | 4.11 | 4.00 | 1,704,575 |
| 28 Feb 2024 | 3.97 | -0.16 | -3.87% | 4.09 | 4.09 | 3.95 | 1,495,272 |
| 27 Feb 2024 | 4.13 | 0.03 | 0.73% | 4.12 | 4.16 | 4.06 | 1,310,324 |
| 26 Feb 2024 | 4.10 | -0.12 | -2.84% | 4.16 | 4.16 | 3.99 | 1,860,291 |
