Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EVLN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 50.57 | 0.02 | 0.04% | 50.50 | 50.57 | 50.50 | 27,019 |
| 17 Jun 2024 | 50.55 | 0.03 | 0.07% | 50.57 | 50.57 | 50.516 | 85,243 |
| 14 Jun 2024 | 50.515 | -0.02 | -0.03% | 50.54 | 50.5497 | 50.515 | 2,145 |
| 13 Jun 2024 | 50.53 | -0.02 | -0.04% | 50.55 | 50.5573 | 50.5291 | 2,878 |
| 12 Jun 2024 | 50.55 | 0.02 | 0.05% | 50.55 | 50.58 | 50.55 | 1,658 |
| 11 Jun 2024 | 50.525 | -0.01 | -0.01% | 50.55 | 50.55 | 50.5227 | 10,726 |
| 10 Jun 2024 | 50.53 | 0.02 | 0.04% | 50.55 | 50.58 | 50.53 | 12,915 |
| 07 Jun 2024 | 50.51 | -0.01 | -0.02% | 50.60 | 50.60 | 50.5001 | 23,191 |
| 06 Jun 2024 | 50.52 | -0.06 | -0.12% | 50.60 | 50.60 | 50.505 | 158,568 |
| 05 Jun 2024 | 50.58 | 0.05 | 0.11% | 50.53 | 50.58 | 50.53 | 352 |
| 04 Jun 2024 | 50.525 | -0.01 | -0.01% | 50.55 | 50.55 | 50.525 | 3,947 |
| 03 Jun 2024 | 50.53 | 0.03 | 0.06% | 50.60 | 50.60 | 50.52 | 20,809 |
| 31 May 2024 | 50.50 | -0.36 | -0.71% | 50.49 | 50.50 | 50.4882 | 4,145 |
| 30 May 2024 | 50.86 | 0.00 | 0.00% | 50.84 | 50.88 | 50.84 | 1,625 |
| 29 May 2024 | 50.86 | 0.02 | 0.04% | 50.79 | 50.86 | 50.79 | 1,381 |
| 28 May 2024 | 50.84 | -0.02 | -0.04% | 50.83 | 50.87 | 50.83 | 1,302 |
| 24 May 2024 | 50.86 | 0.06 | 0.13% | 50.89 | 50.89 | 50.86 | 637 |
| 23 May 2024 | 50.795 | -0.02 | -0.04% | 50.80 | 50.80 | 50.795 | 224 |
| 22 May 2024 | 50.815 | 0.00 | 0.01% | 50.808 | 50.83 | 50.808 | 276,378 |
| 21 May 2024 | 50.81 | 0.01 | 0.02% | 50.80 | 50.82 | 50.79 | 2,143 |
| 20 May 2024 | 50.80 | 0.01 | 0.02% | 50.82 | 50.82 | 50.80 | 739 |
| 17 May 2024 | 50.7875 | 0.03 | 0.05% | 50.81 | 50.81 | 50.7875 | 3,157 |
| 16 May 2024 | 50.7599 | -0.03 | -0.05% | 50.71 | 50.77 | 50.71 | 3,092 |
| 15 May 2024 | 50.785 | 0.01 | 0.03% | 50.79 | 50.80 | 50.78 | 2,265 |
| 14 May 2024 | 50.77 | 0.05 | 0.10% | 50.7709 | 50.78 | 50.77 | 395 |
| 13 May 2024 | 50.72 | 0.00 | 0.01% | 50.70 | 50.73 | 50.70 | 2,183 |
| 10 May 2024 | 50.715 | 0.01 | 0.01% | 50.71 | 50.715 | 50.71 | 1,142 |
| 09 May 2024 | 50.71 | 0.03 | 0.06% | 50.68 | 50.71 | 50.68 | 2,308 |
| 08 May 2024 | 50.68 | 0.06 | 0.12% | 50.64 | 50.69 | 50.64 | 3,290 |
| 07 May 2024 | 50.62 | 0.07 | 0.14% | 50.60 | 50.62 | 50.60 | 242 |
| 06 May 2024 | 50.55 | -0.03 | -0.06% | 50.57 | 50.57 | 50.55 | 202,998 |
| 03 May 2024 | 50.58 | 0.06 | 0.12% | 50.61 | 50.61 | 50.575 | 809 |
| 02 May 2024 | 50.52 | 0.05 | 0.10% | 50.50 | 50.52 | 50.4917 | 3,991 |
| 01 May 2024 | 50.47 | 0.05 | 0.10% | 50.4999 | 50.4999 | 50.44 | 18,099 |
| 30 Abr 2024 | 50.42 | -0.41 | -0.80% | 50.47 | 50.50 | 50.42 | 24,446 |
| 29 Abr 2024 | 50.825 | -0.02 | -0.04% | 50.78 | 50.85 | 50.78 | 7,242 |
| 26 Abr 2024 | 50.8476 | 0.13 | 0.25% | 50.80 | 50.85 | 50.7963 | 26,954 |
| 25 Abr 2024 | 50.72 | -0.06 | -0.12% | 50.7203 | 50.76 | 50.71 | 1,375 |
| 24 Abr 2024 | 50.78 | 0.02 | 0.04% | 50.76 | 50.81 | 50.76 | 9,013 |
| 23 Abr 2024 | 50.76 | -0.03 | -0.06% | 50.74 | 50.76 | 50.735 | 10,588 |
| 22 Abr 2024 | 50.7886 | 0.06 | 0.13% | 50.84 | 50.895 | 50.7885 | 12,934 |
| 19 Abr 2024 | 50.725 | -0.04 | -0.07% | 50.75 | 50.75 | 50.72 | 1,098 |
| 18 Abr 2024 | 50.76 | 0.07 | 0.14% | 50.71 | 50.76 | 50.71 | 2,944 |
| 17 Abr 2024 | 50.69 | -0.01 | -0.02% | 50.72 | 50.72 | 50.69 | 35,628 |
| 16 Abr 2024 | 50.70 | -0.01 | -0.02% | 50.69 | 50.71 | 50.69 | 4,476 |
| 15 Abr 2024 | 50.71 | 0.04 | 0.07% | 50.65 | 50.7417 | 50.65 | 12,840 |
| 12 Abr 2024 | 50.675 | -0.03 | -0.05% | 50.69 | 50.69 | 50.67 | 3,973 |
| 11 Abr 2024 | 50.70 | 0.11 | 0.22% | 50.61 | 50.79 | 50.59 | 198,660 |
| 10 Abr 2024 | 50.59 | -0.05 | -0.10% | 50.50 | 50.61 | 50.50 | 4,388 |
| 09 Abr 2024 | 50.64 | -0.01 | -0.02% | 50.67 | 50.67 | 50.64 | 1,276 |
| 08 Abr 2024 | 50.65 | -0.01 | -0.01% | 50.64 | 50.66 | 50.64 | 22,156 |
| 05 Abr 2024 | 50.655 | 0.05 | 0.09% | 50.55 | 50.67 | 50.55 | 4,153,167 |
| 04 Abr 2024 | 50.61 | -0.04 | -0.08% | 50.69 | 50.72 | 50.60 | 2,763 |
| 03 Abr 2024 | 50.65 | 0.01 | 0.02% | 50.65 | 50.65 | 50.63 | 1,723 |
| 02 Abr 2024 | 50.64 | 0.03 | 0.06% | 50.70 | 50.70 | 50.62 | 5,915 |
| 01 Abr 2024 | 50.61 | -0.03 | -0.05% | 50.57 | 50.61 | 50.57 | 5,702 |
| 28 Mar 2024 | 50.635 | 0.07 | 0.15% | 50.63 | 50.635 | 50.63 | 156 |
| 27 Mar 2024 | 50.56 | 0.04 | 0.08% | 50.55 | 50.56 | 50.55 | 836 |
| 26 Mar 2024 | 50.52 | -0.01 | -0.02% | 50.51 | 50.525 | 50.51 | 9,896,978 |
| 25 Mar 2024 | 50.53 | 0.02 | 0.05% | 50.52 | 50.53 | 50.52 | 2,024 |
| 22 Mar 2024 | 50.505 | -0.04 | -0.09% | 50.60 | 50.60 | 50.50 | 2,689 |
