Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EKTER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 4.475 | 0.13 | 2.99% | 4.50 | 4.54 | 4.40 | 36,314 |
| 30 Abr 2024 | 4.345 | -0.11 | -2.36% | 4.52 | 4.52 | 4.31 | 28,992 |
| 29 Abr 2024 | 4.45 | -0.11 | -2.41% | 4.60 | 4.60 | 4.45 | 26,170 |
| 26 Abr 2024 | 4.56 | 0.00 | 0.00% | 4.665 | 4.71 | 4.53 | 37,646 |
| 25 Abr 2024 | 4.56 | 0.19 | 4.47% | 4.43 | 4.76 | 4.39 | 167,443 |
| 24 Abr 2024 | 4.365 | 0.08 | 1.75% | 4.225 | 4.44 | 4.225 | 77,158 |
| 23 Abr 2024 | 4.29 | 0.00 | 0.00% | 4.29 | 4.30 | 4.175 | 38,067 |
| 22 Abr 2024 | 4.29 | 0.11 | 2.63% | 4.17 | 4.30 | 4.17 | 29,486 |
| 19 Abr 2024 | 4.18 | 0.17 | 4.24% | 3.985 | 4.18 | 3.96 | 79,385 |
| 18 Abr 2024 | 4.01 | 0.11 | 2.69% | 3.97 | 4.03 | 3.88 | 22,375 |
| 17 Abr 2024 | 3.905 | 0.09 | 2.23% | 3.84 | 4.00 | 3.835 | 43,622 |
| 16 Abr 2024 | 3.82 | -0.02 | -0.52% | 3.84 | 3.855 | 3.765 | 40,343 |
| 15 Abr 2024 | 3.84 | 0.00 | 0.00% | 3.75 | 3.85 | 3.75 | 51,638 |
| 12 Abr 2024 | 3.84 | -0.10 | -2.54% | 3.925 | 3.96 | 3.80 | 25,944 |
| 11 Abr 2024 | 3.94 | -0.03 | -0.63% | 3.91 | 3.985 | 3.91 | 12,758 |
| 10 Abr 2024 | 3.965 | -0.13 | -3.06% | 4.065 | 4.10 | 3.95 | 28,812 |
| 09 Abr 2024 | 4.09 | 0.11 | 2.63% | 4.02 | 4.09 | 3.975 | 22,113 |
| 08 Abr 2024 | 3.985 | 0.19 | 4.87% | 3.765 | 3.985 | 3.765 | 23,228 |
| 05 Abr 2024 | 3.80 | -0.03 | -0.78% | 3.85 | 3.865 | 3.78 | 33,711 |
| 04 Abr 2024 | 3.83 | -0.06 | -1.54% | 3.92 | 3.92 | 3.82 | 29,899 |
| 03 Abr 2024 | 3.89 | 0.08 | 2.10% | 3.76 | 3.90 | 3.755 | 32,541 |
| 02 Abr 2024 | 3.81 | -0.13 | -3.30% | 3.95 | 3.99 | 3.81 | 34,689 |
| 28 Mar 2024 | 3.94 | 0.00 | 0.00% | 4.00 | 4.00 | 3.92 | 24,295 |
| 27 Mar 2024 | 3.94 | 0.01 | 0.25% | 3.91 | 4.00 | 3.90 | 25,770 |
| 26 Mar 2024 | 3.93 | -0.05 | -1.26% | 3.93 | 3.98 | 3.91 | 19,845 |
| 22 Mar 2024 | 3.98 | -0.01 | -0.25% | 4.00 | 4.01 | 3.95 | 17,835 |
| 21 Mar 2024 | 3.99 | 0.01 | 0.25% | 4.00 | 4.04 | 3.97 | 25,457 |
| 20 Mar 2024 | 3.98 | 0.05 | 1.27% | 3.95 | 4.03 | 3.95 | 19,119 |
| 19 Mar 2024 | 3.93 | -0.07 | -1.75% | 3.94 | 4.07 | 3.93 | 15,605 |
| 15 Mar 2024 | 4.00 | -0.06 | -1.48% | 4.01 | 4.07 | 3.95 | 23,693 |
| 14 Mar 2024 | 4.06 | -0.01 | -0.25% | 4.06 | 4.09 | 4.01 | 23,785 |
| 13 Mar 2024 | 4.07 | 0.01 | 0.25% | 4.16 | 4.19 | 4.06 | 15,610 |
| 12 Mar 2024 | 4.06 | 0.00 | 0.00% | 4.03 | 4.16 | 4.03 | 19,356 |
| 11 Mar 2024 | 4.06 | -0.04 | -0.98% | 4.10 | 4.18 | 4.02 | 28,871 |
| 08 Mar 2024 | 4.10 | -0.03 | -0.73% | 4.10 | 4.13 | 4.06 | 12,362 |
| 07 Mar 2024 | 4.13 | -0.05 | -1.20% | 4.17 | 4.21 | 4.13 | 20,751 |
| 06 Mar 2024 | 4.18 | 0.05 | 1.21% | 4.17 | 4.23 | 4.15 | 36,522 |
| 05 Mar 2024 | 4.13 | 0.13 | 3.25% | 4.02 | 4.17 | 3.97 | 45,183 |
| 04 Mar 2024 | 4.00 | -0.03 | -0.74% | 3.98 | 4.06 | 3.97 | 25,468 |
| 01 Mar 2024 | 4.03 | 0.04 | 1.00% | 4.04 | 4.05 | 3.96 | 31,668 |
| 29 Feb 2024 | 3.99 | 0.04 | 1.01% | 3.97 | 4.00 | 3.95 | 21,644 |
| 28 Feb 2024 | 3.95 | -0.02 | -0.50% | 3.95 | 3.99 | 3.85 | 27,685 |
| 27 Feb 2024 | 3.97 | 0.11 | 2.85% | 3.85 | 4.07 | 3.85 | 35,938 |
| 26 Feb 2024 | 3.86 | -0.05 | -1.28% | 3.95 | 3.95 | 3.86 | 42,711 |
| 23 Feb 2024 | 3.91 | -0.05 | -1.26% | 3.96 | 3.96 | 3.89 | 26,486 |
| 22 Feb 2024 | 3.96 | -0.08 | -1.98% | 4.04 | 4.10 | 3.96 | 50,642 |
| 21 Feb 2024 | 4.04 | -0.02 | -0.49% | 4.06 | 4.06 | 3.95 | 56,816 |
| 20 Feb 2024 | 4.06 | 0.04 | 1.00% | 4.07 | 4.07 | 4.03 | 22,053 |
| 19 Feb 2024 | 4.02 | 0.00 | 0.00% | 3.98 | 4.09 | 3.92 | 97,850 |
| 16 Feb 2024 | 4.02 | -0.05 | -1.23% | 4.02 | 4.09 | 4.02 | 31,197 |
| 15 Feb 2024 | 4.07 | -0.03 | -0.73% | 4.08 | 4.13 | 4.00 | 56,716 |
| 14 Feb 2024 | 4.10 | -0.01 | -0.24% | 4.07 | 4.17 | 4.07 | 27,706 |
| 13 Feb 2024 | 4.11 | -0.04 | -0.96% | 4.19 | 4.19 | 4.10 | 22,746 |
| 12 Feb 2024 | 4.15 | -0.04 | -0.95% | 4.20 | 4.24 | 4.14 | 42,944 |
| 09 Feb 2024 | 4.19 | -0.17 | -3.90% | 4.44 | 4.47 | 4.11 | 126,260 |
| 08 Feb 2024 | 4.36 | 0.22 | 5.31% | 4.16 | 4.38 | 4.12 | 59,888 |
| 07 Feb 2024 | 4.14 | -0.05 | -1.19% | 4.20 | 4.20 | 4.08 | 63,221 |
| 06 Feb 2024 | 4.19 | -0.03 | -0.71% | 4.16 | 4.26 | 4.15 | 54,303 |
