Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EZJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 40.7495 | 0.70 | 1.75% | 40.27 | 40.99 | 40.27 | 674 |
| 17 May 2024 | 40.0504 | 0.32 | 0.80% | 39.86 | 40.33 | 39.86 | 8,834 |
| 16 May 2024 | 39.7307 | -1.01 | -2.48% | 40.93 | 40.93 | 39.7307 | 7,054 |
| 15 May 2024 | 40.74 | 0.98 | 2.47% | 40.11 | 40.74 | 40.10 | 146,259 |
| 14 May 2024 | 39.7592 | 0.73 | 1.87% | 39.44 | 39.7592 | 39.3107 | 599 |
| 13 May 2024 | 39.03 | -0.36 | -0.91% | 38.83 | 39.27 | 38.83 | 1,314 |
| 10 May 2024 | 39.3884 | -0.30 | -0.76% | 39.53 | 39.53 | 39.30 | 348 |
| 09 May 2024 | 39.6914 | 0.25 | 0.64% | 38.86 | 39.729 | 38.83 | 10,315 |
| 08 May 2024 | 39.4407 | -0.99 | -2.45% | 39.23 | 39.57 | 39.23 | 5,157 |
| 07 May 2024 | 40.4296 | -0.99 | -2.38% | 40.73 | 40.79 | 40.4296 | 4,928 |
| 06 May 2024 | 41.4163 | 0.47 | 1.14% | 41.20 | 41.47 | 41.20 | 8,416 |
| 03 May 2024 | 40.95 | 0.84 | 2.10% | 40.93 | 41.05 | 40.40 | 14,306 |
| 02 May 2024 | 40.1093 | 1.55 | 4.03% | 39.97 | 40.2099 | 39.70 | 2,609 |
| 01 May 2024 | 38.5545 | -0.27 | -0.70% | 38.96 | 38.96 | 38.45 | 2,724 |
| 30 Abr 2024 | 38.8252 | -0.50 | -1.28% | 39.97 | 39.97 | 38.8252 | 9,952 |
| 29 Abr 2024 | 39.33 | 0.77 | 2.00% | 39.02 | 39.33 | 39.02 | 1,077 |
| 26 Abr 2024 | 38.5574 | 0.65 | 1.71% | 38.17 | 38.6964 | 38.17 | 3,034 |
| 25 Abr 2024 | 37.9092 | -1.26 | -3.22% | 37.13 | 37.9092 | 37.13 | 1,295 |
| 24 Abr 2024 | 39.1722 | 0.31 | 0.80% | 39.87 | 39.87 | 38.97 | 7,186 |
| 23 Abr 2024 | 38.86 | 0.27 | 0.69% | 38.75 | 39.4699 | 38.55 | 9,928 |
| 22 Abr 2024 | 38.593 | 0.75 | 1.97% | 38.23 | 38.593 | 38.21 | 5,002 |
| 19 Abr 2024 | 37.8471 | -0.48 | -1.26% | 38.27 | 38.27 | 37.70 | 2,383 |
| 18 Abr 2024 | 38.3306 | -0.32 | -0.84% | 38.75 | 38.8999 | 38.29 | 1,775 |
| 17 Abr 2024 | 38.6552 | -0.88 | -2.23% | 39.00 | 39.20 | 38.40 | 4,064 |
| 16 Abr 2024 | 39.5357 | -1.09 | -2.69% | 39.76 | 39.76 | 39.48 | 3,222 |
| 15 Abr 2024 | 40.6297 | -0.42 | -1.02% | 41.50 | 41.66 | 40.461 | 8,240 |
| 12 Abr 2024 | 41.05 | -1.03 | -2.44% | 41.88 | 41.88 | 40.85 | 7,014 |
| 11 Abr 2024 | 42.0782 | 0.74 | 1.80% | 41.85 | 42.13 | 41.5275 | 3,499 |
| 10 Abr 2024 | 41.3336 | -1.35 | -3.17% | 41.52 | 41.695 | 41.121 | 4,491 |
| 09 Abr 2024 | 42.6869 | 0.16 | 0.38% | 43.20 | 43.20 | 42.57 | 2,162 |
| 08 Abr 2024 | 42.5271 | 0.47 | 1.12% | 42.35 | 42.67 | 42.35 | 56,457 |
| 05 Abr 2024 | 42.0572 | 0.27 | 0.64% | 41.88 | 42.269 | 41.88 | 2,657 |
| 04 Abr 2024 | 41.79 | -0.91 | -2.12% | 43.0806 | 43.18 | 41.79 | 4,794 |
| 03 Abr 2024 | 42.6972 | 0.43 | 1.01% | 42.60 | 42.855 | 42.48 | 3,352 |
| 02 Abr 2024 | 42.2703 | -0.35 | -0.82% | 41.87 | 42.2785 | 41.65 | 13,232 |
| 01 Abr 2024 | 42.62 | -1.33 | -3.04% | 43.14 | 43.14 | 40.84 | 65,145 |
| 28 Mar 2024 | 43.9543 | -0.30 | -0.67% | 43.46 | 44.065 | 43.46 | 11,142 |
| 27 Mar 2024 | 44.2495 | 0.31 | 0.70% | 43.85 | 44.2495 | 43.75 | 6,937 |
| 26 Mar 2024 | 43.94 | 0.29 | 0.66% | 43.94 | 44.725 | 43.94 | 10,380 |
| 25 Mar 2024 | 43.65 | -0.97 | -2.18% | 44.04 | 44.04 | 43.61 | 3,613 |
| 22 Mar 2024 | 44.6231 | 0.01 | 0.03% | 44.66 | 44.69 | 44.47 | 10,236 |
| 21 Mar 2024 | 44.61 | 0.45 | 1.03% | 44.97 | 44.97 | 44.525 | 11,748 |
| 20 Mar 2024 | 44.1572 | 0.62 | 1.42% | 44.15 | 44.19 | 43.47 | 7,980 |
| 19 Mar 2024 | 43.54 | 0.38 | 0.88% | 43.22 | 43.619 | 43.0875 | 12,202 |
| 18 Mar 2024 | 43.162 | 1.06 | 2.52% | 43.45 | 43.45 | 42.85 | 65,636 |
| 15 Mar 2024 | 42.10 | 0.83 | 2.01% | 41.79 | 42.10 | 41.63 | 2,091 |
| 14 Mar 2024 | 41.2704 | -0.45 | -1.09% | 41.97 | 41.97 | 41.0503 | 5,402 |
| 13 Mar 2024 | 41.725 | -0.36 | -0.84% | 42.05 | 42.05 | 41.49 | 8,615 |
| 12 Mar 2024 | 42.08 | 0.10 | 0.24% | 42.07 | 42.489 | 41.801 | 3,718 |
| 11 Mar 2024 | 41.9782 | -2.09 | -4.75% | 42.85 | 43.17 | 41.8501 | 74,834 |
| 08 Mar 2024 | 44.0702 | -0.20 | -0.45% | 44.96 | 44.96 | 43.96 | 6,467 |
| 07 Mar 2024 | 44.27 | -0.02 | -0.04% | 44.50 | 44.50 | 44.01 | 6,856 |
| 06 Mar 2024 | 44.2871 | 1.27 | 2.94% | 45.02 | 45.02 | 44.0601 | 10,065 |
| 05 Mar 2024 | 43.0219 | 0.43 | 1.00% | 43.50 | 43.50 | 42.97 | 7,458 |
| 04 Mar 2024 | 42.5957 | -0.36 | -0.85% | 43.16 | 43.4999 | 42.45 | 11,797 |
| 01 Mar 2024 | 42.96 | 1.29 | 3.10% | 43.10 | 43.10 | 42.55 | 16,056 |
| 29 Feb 2024 | 41.6684 | 0.50 | 1.21% | 41.86 | 41.87 | 41.345 | 4,906 |
| 28 Feb 2024 | 41.17 | -0.54 | -1.29% | 41.00 | 41.3899 | 40.84 | 2,257 |
| 27 Feb 2024 | 41.7065 | 0.17 | 0.41% | 41.75 | 41.755 | 41.5382 | 9,229 |
| 26 Feb 2024 | 41.5371 | 0.01 | 0.02% | 41.84 | 41.84 | 41.48 | 9,191 |
| 23 Feb 2024 | 41.5298 | 0.10 | 0.23% | 41.59 | 41.7599 | 41.5298 | 14,739 |
| 22 Feb 2024 | 41.4332 | 1.35 | 3.36% | 41.34 | 41.46 | 41.10 | 8,152 |
| 21 Feb 2024 | 40.086 | -0.18 | -0.46% | 40.20 | 40.2823 | 40.0248 | 1,866 |
