Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EZA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 42.20 | 0.00 | 0.00% | 42.20 | 42.20 | 42.20 | 0 |
| 27 Jun 2024 | 42.20 | -1.16 | -2.68% | 42.43 | 42.615 | 41.96 | 368,699 |
| 26 Jun 2024 | 43.36 | 0.14 | 0.32% | 43.19 | 43.40 | 42.93 | 286,859 |
| 25 Jun 2024 | 43.22 | -0.76 | -1.73% | 43.41 | 43.51 | 43.01 | 268,324 |
| 24 Jun 2024 | 43.98 | -0.28 | -0.63% | 43.84 | 44.3299 | 43.76 | 215,371 |
| 21 Jun 2024 | 44.26 | 0.09 | 0.20% | 44.69 | 44.69 | 44.155 | 159,237 |
| 20 Jun 2024 | 44.17 | 0.04 | 0.09% | 44.14 | 44.37 | 43.88 | 339,468 |
| 18 Jun 2024 | 44.13 | 2.37 | 5.68% | 43.42 | 44.1599 | 43.30 | 496,376 |
| 17 Jun 2024 | 41.76 | 0.45 | 1.09% | 41.63 | 41.835 | 41.385 | 136,745 |
| 14 Jun 2024 | 41.31 | 0.93 | 2.30% | 41.20 | 41.36 | 40.82 | 269,733 |
| 13 Jun 2024 | 40.38 | -0.46 | -1.13% | 40.79 | 40.85 | 40.09 | 128,340 |
| 12 Jun 2024 | 40.84 | 0.93 | 2.33% | 40.86 | 41.18 | 40.69 | 339,091 |
| 11 Jun 2024 | 39.91 | -0.30 | -0.75% | 39.82 | 39.95 | 39.55 | 414,728 |
| 10 Jun 2024 | 40.21 | 0.34 | 0.85% | 40.01 | 40.30 | 39.895 | 138,242 |
| 07 Jun 2024 | 39.87 | -0.49 | -1.21% | 40.18 | 40.20 | 39.7701 | 130,364 |
| 06 Jun 2024 | 40.36 | 0.12 | 0.30% | 40.03 | 40.48 | 40.00 | 229,437 |
| 05 Jun 2024 | 40.24 | -0.46 | -1.13% | 40.24 | 40.27 | 39.78 | 517,909 |
| 04 Jun 2024 | 40.70 | -1.00 | -2.40% | 41.11 | 41.11 | 40.50 | 378,267 |
| 03 Jun 2024 | 41.70 | 1.11 | 2.73% | 41.27 | 41.72 | 41.21 | 440,416 |
| 31 May 2024 | 40.59 | -0.09 | -0.22% | 40.76 | 40.8701 | 40.13 | 259,592 |
| 30 May 2024 | 40.68 | -1.69 | -3.99% | 41.13 | 41.32 | 40.56 | 441,172 |
| 29 May 2024 | 42.37 | -0.43 | -1.00% | 42.64 | 42.66 | 42.20 | 210,173 |
| 28 May 2024 | 42.80 | -0.08 | -0.19% | 42.87 | 43.00 | 42.69 | 68,417 |
| 24 May 2024 | 42.88 | 0.38 | 0.89% | 42.80 | 43.14 | 42.72 | 134,635 |
| 23 May 2024 | 42.50 | -0.92 | -2.12% | 43.54 | 43.54 | 42.42 | 176,272 |
| 22 May 2024 | 43.42 | -0.97 | -2.19% | 44.15 | 44.17 | 43.32 | 152,670 |
| 21 May 2024 | 44.39 | 0.25 | 0.57% | 44.19 | 44.495 | 44.17 | 239,813 |
| 20 May 2024 | 44.14 | 0.25 | 0.57% | 43.92 | 44.22 | 43.76 | 42,334 |
| 17 May 2024 | 43.89 | 0.19 | 0.43% | 43.65 | 43.98 | 43.48 | 107,885 |
| 16 May 2024 | 43.70 | -0.09 | -0.21% | 43.88 | 43.89 | 43.66 | 68,577 |
| 15 May 2024 | 43.79 | 0.78 | 1.81% | 43.49 | 43.86 | 43.275 | 104,870 |
| 14 May 2024 | 43.01 | 0.06 | 0.14% | 42.80 | 43.08 | 42.705 | 145,228 |
| 13 May 2024 | 42.95 | 0.42 | 0.99% | 43.00 | 43.16 | 42.76 | 94,990 |
| 10 May 2024 | 42.53 | 0.49 | 1.17% | 42.76 | 42.85 | 42.37 | 85,516 |
| 09 May 2024 | 42.04 | 0.60 | 1.45% | 41.87 | 42.09 | 41.70 | 57,283 |
| 08 May 2024 | 41.44 | -0.03 | -0.07% | 41.12 | 41.52 | 41.12 | 37,769 |
| 07 May 2024 | 41.47 | -0.28 | -0.67% | 41.66 | 41.71 | 41.31 | 665,627 |
| 06 May 2024 | 41.75 | 0.18 | 0.43% | 42.00 | 42.00 | 41.6519 | 85,054 |
| 03 May 2024 | 41.57 | 0.40 | 0.97% | 41.63 | 41.63 | 41.315 | 65,479 |
| 02 May 2024 | 41.17 | 0.66 | 1.63% | 40.89 | 41.49 | 40.62 | 198,186 |
| 01 May 2024 | 40.51 | 0.39 | 0.97% | 40.64 | 41.21 | 40.37 | 76,522 |
| 30 Abr 2024 | 40.12 | -0.97 | -2.36% | 40.61 | 40.755 | 40.12 | 200,611 |
| 29 Abr 2024 | 41.09 | 1.05 | 2.62% | 40.69 | 41.22 | 40.59 | 181,681 |
| 26 Abr 2024 | 40.04 | 1.02 | 2.61% | 39.82 | 40.18 | 39.80 | 587,838 |
| 25 Abr 2024 | 39.02 | 0.25 | 0.64% | 38.50 | 39.12 | 38.32 | 90,870 |
| 24 Abr 2024 | 38.77 | -0.07 | -0.18% | 38.78 | 38.95 | 38.57 | 100,978 |
| 23 Abr 2024 | 38.84 | 0.52 | 1.36% | 38.38 | 38.86 | 38.34 | 97,691 |
| 22 Abr 2024 | 38.32 | -0.08 | -0.21% | 38.27 | 38.515 | 38.20 | 111,127 |
| 19 Abr 2024 | 38.40 | 0.14 | 0.37% | 38.14 | 38.50 | 38.14 | 78,350 |
| 18 Abr 2024 | 38.26 | -0.05 | -0.13% | 38.60 | 38.63 | 38.20 | 149,624 |
| 17 Abr 2024 | 38.31 | -0.02 | -0.05% | 38.65 | 38.75 | 38.155 | 170,189 |
| 16 Abr 2024 | 38.33 | -0.64 | -1.64% | 38.61 | 38.68 | 38.27 | 272,343 |
| 15 Abr 2024 | 38.97 | -0.63 | -1.59% | 39.75 | 39.75 | 38.925 | 144,077 |
| 12 Abr 2024 | 39.60 | -1.10 | -2.70% | 40.28 | 40.315 | 39.44 | 303,518 |
| 11 Abr 2024 | 40.70 | 0.56 | 1.40% | 40.39 | 40.80 | 39.95 | 480,257 |
| 10 Abr 2024 | 40.14 | -1.03 | -2.50% | 40.25 | 40.56 | 39.99 | 414,543 |
| 09 Abr 2024 | 41.17 | 0.77 | 1.91% | 41.26 | 41.38 | 40.89 | 88,287 |
| 08 Abr 2024 | 40.40 | 0.14 | 0.35% | 40.65 | 40.73 | 40.39 | 89,781 |
| 05 Abr 2024 | 40.26 | 0.58 | 1.46% | 39.97 | 40.42 | 39.76 | 110,273 |
| 04 Abr 2024 | 39.68 | 0.06 | 0.15% | 40.34 | 40.49 | 39.575 | 79,268 |
| 03 Abr 2024 | 39.62 | 0.18 | 0.46% | 39.29 | 39.7529 | 39.26 | 89,637 |
| 02 Abr 2024 | 39.44 | 0.41 | 1.05% | 39.45 | 39.7116 | 39.36 | 66,858 |
