Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EZU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 49.03 | 0.64 | 1.32% | 48.71 | 49.045 | 48.475 | 2,200,755 |
| 14 Jun 2024 | 48.39 | -1.17 | -2.36% | 48.28 | 48.48 | 48.055 | 7,156,396 |
| 13 Jun 2024 | 49.56 | -1.08 | -2.13% | 50.12 | 50.14 | 49.38 | 1,757,042 |
| 12 Jun 2024 | 50.64 | 0.82 | 1.65% | 50.76 | 50.94 | 50.53 | 2,879,482 |
| 11 Jun 2024 | 49.82 | -1.76 | -3.41% | 49.81 | 49.97 | 49.49 | 5,545,612 |
| 10 Jun 2024 | 51.58 | -0.34 | -0.65% | 51.14 | 51.616 | 51.075 | 1,149,293 |
| 07 Jun 2024 | 51.92 | -0.72 | -1.37% | 52.10 | 52.255 | 51.91 | 969,947 |
| 06 Jun 2024 | 52.64 | 0.14 | 0.27% | 52.55 | 52.675 | 52.50 | 2,891,232 |
| 05 Jun 2024 | 52.50 | 0.72 | 1.39% | 52.40 | 52.515 | 52.09 | 1,521,908 |
| 04 Jun 2024 | 51.78 | -0.37 | -0.71% | 51.85 | 51.96 | 51.58 | 3,331,321 |
| 03 Jun 2024 | 52.15 | 0.13 | 0.25% | 52.20 | 52.30 | 51.83 | 2,376,267 |
| 31 May 2024 | 52.02 | 0.31 | 0.60% | 51.85 | 52.05 | 51.61 | 1,222,703 |
| 30 May 2024 | 51.71 | 0.40 | 0.78% | 51.56 | 51.81 | 51.53 | 1,107,473 |
| 29 May 2024 | 51.31 | -0.92 | -1.76% | 51.42 | 51.595 | 51.2948 | 2,169,303 |
| 28 May 2024 | 52.23 | 0.04 | 0.08% | 52.37 | 52.395 | 52.03 | 3,370,321 |
| 24 May 2024 | 52.19 | 0.50 | 0.97% | 51.95 | 52.264 | 51.93 | 945,443 |
| 23 May 2024 | 51.69 | -0.23 | -0.44% | 52.40 | 52.42 | 51.59 | 1,920,790 |
| 22 May 2024 | 51.92 | -0.44 | -0.84% | 52.13 | 52.17 | 51.7501 | 2,272,463 |
| 21 May 2024 | 52.36 | -0.11 | -0.20% | 52.21 | 52.39 | 52.12 | 1,144,826 |
| 20 May 2024 | 52.465 | -0.03 | -0.05% | 52.51 | 52.60 | 52.43 | 991,035 |
| 17 May 2024 | 52.49 | 0.13 | 0.25% | 52.30 | 52.5162 | 52.24 | 1,237,096 |
| 16 May 2024 | 52.36 | -0.45 | -0.85% | 52.58 | 52.63 | 52.33 | 1,753,654 |
| 15 May 2024 | 52.81 | 0.52 | 0.99% | 52.51 | 52.825 | 52.42 | 3,814,309 |
| 14 May 2024 | 52.29 | 0.42 | 0.81% | 52.03 | 52.305 | 52.03 | 2,345,897 |
| 13 May 2024 | 51.87 | 0.02 | 0.05% | 51.90 | 52.005 | 51.81 | 2,793,223 |
| 10 May 2024 | 51.845 | 0.20 | 0.38% | 51.89 | 51.95 | 51.74 | 2,074,062 |
| 09 May 2024 | 51.65 | 0.49 | 0.96% | 51.27 | 51.6554 | 51.25 | 5,543,395 |
| 08 May 2024 | 51.16 | 0.22 | 0.43% | 51.00 | 51.21 | 50.98 | 1,224,573 |
| 07 May 2024 | 50.94 | 0.35 | 0.69% | 50.91 | 51.045 | 50.86 | 3,564,293 |
| 06 May 2024 | 50.59 | 0.47 | 0.94% | 50.43 | 50.615 | 50.39 | 2,276,262 |
| 03 May 2024 | 50.12 | 0.46 | 0.93% | 50.27 | 50.39 | 49.88 | 1,622,555 |
| 02 May 2024 | 49.66 | 0.57 | 1.16% | 49.57 | 49.735 | 49.24 | 1,714,998 |
| 01 May 2024 | 49.09 | -0.17 | -0.35% | 49.19 | 49.74 | 48.915 | 2,190,831 |
| 30 Abr 2024 | 49.26 | -0.90 | -1.79% | 49.76 | 49.93 | 49.22 | 1,972,462 |
| 29 Abr 2024 | 50.16 | 0.01 | 0.02% | 50.115 | 50.21 | 50.00 | 1,492,139 |
| 26 Abr 2024 | 50.15 | 0.42 | 0.84% | 49.97 | 50.24 | 49.95 | 2,040,990 |
| 25 Abr 2024 | 49.73 | -0.20 | -0.40% | 49.15 | 49.80 | 49.06 | 1,856,905 |
| 24 Abr 2024 | 49.93 | -0.18 | -0.36% | 50.09 | 50.14 | 49.71 | 1,245,372 |
| 23 Abr 2024 | 50.11 | 0.82 | 1.66% | 49.61 | 50.175 | 49.58 | 3,610,789 |
| 22 Abr 2024 | 49.29 | 0.57 | 1.17% | 49.01 | 49.455 | 48.95 | 2,142,488 |
| 19 Abr 2024 | 48.72 | -0.01 | -0.02% | 48.87 | 48.9902 | 48.54 | 2,296,771 |
| 18 Abr 2024 | 48.73 | -0.05 | -0.10% | 48.79 | 49.09 | 48.635 | 1,581,277 |
| 17 Abr 2024 | 48.78 | 0.02 | 0.04% | 49.21 | 49.21 | 48.585 | 5,478,002 |
| 16 Abr 2024 | 48.76 | -0.17 | -0.35% | 48.76 | 48.98 | 48.545 | 3,700,166 |
| 15 Abr 2024 | 48.93 | -0.06 | -0.12% | 49.81 | 49.86 | 48.86 | 4,653,233 |
| 12 Abr 2024 | 48.99 | -0.98 | -1.96% | 49.30 | 49.51 | 48.91 | 6,752,979 |
| 11 Abr 2024 | 49.97 | -0.04 | -0.08% | 50.08 | 50.12 | 49.335 | 2,792,945 |
| 10 Abr 2024 | 50.01 | -0.66 | -1.30% | 49.88 | 50.265 | 49.78 | 2,495,659 |
| 09 Abr 2024 | 50.67 | -0.23 | -0.45% | 50.96 | 51.03 | 50.43 | 2,076,986 |
| 08 Abr 2024 | 50.90 | 0.31 | 0.61% | 50.93 | 51.02 | 50.84 | 1,588,030 |
| 05 Abr 2024 | 50.59 | 0.14 | 0.28% | 50.35 | 50.6959 | 50.21 | 2,070,786 |
| 04 Abr 2024 | 50.45 | -0.53 | -1.04% | 51.36 | 51.36 | 50.3891 | 3,444,849 |
| 03 Abr 2024 | 50.98 | 0.45 | 0.89% | 50.66 | 51.0651 | 50.655 | 2,042,213 |
| 02 Abr 2024 | 50.53 | -0.56 | -1.10% | 50.50 | 50.595 | 50.395 | 2,423,210 |
| 01 Abr 2024 | 51.09 | 0.03 | 0.06% | 51.01 | 51.46 | 51.01 | 2,020,182 |
| 28 Mar 2024 | 51.06 | -0.23 | -0.45% | 51.10 | 51.16 | 50.995 | 1,446,276 |
| 27 Mar 2024 | 51.29 | 0.43 | 0.85% | 51.14 | 51.29 | 51.05 | 1,571,793 |
| 26 Mar 2024 | 50.86 | 0.11 | 0.22% | 51.02 | 51.106 | 50.84 | 1,465,761 |
| 25 Mar 2024 | 50.75 | 0.16 | 0.32% | 50.65 | 50.895 | 50.63 | 1,343,906 |
| 22 Mar 2024 | 50.59 | -0.16 | -0.32% | 50.65 | 50.70 | 50.49 | 1,452,556 |
| 21 Mar 2024 | 50.75 | -0.22 | -0.43% | 50.89 | 50.95 | 50.74 | 1,662,370 |
| 20 Mar 2024 | 50.97 | 0.71 | 1.41% | 50.27 | 51.02 | 50.22 | 2,119,523 |
