Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ELHA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 1.832 | 0.02 | 1.10% | 1.81 | 1.84 | 1.802 | 103,493 |
| 17 Abr 2024 | 1.812 | 0.04 | 2.14% | 1.798 | 1.832 | 1.796 | 112,749 |
| 16 Abr 2024 | 1.774 | -0.05 | -2.53% | 1.782 | 1.80 | 1.768 | 288,218 |
| 15 Abr 2024 | 1.82 | -0.04 | -2.36% | 1.816 | 1.832 | 1.80 | 223,465 |
| 12 Abr 2024 | 1.864 | -0.04 | -2.20% | 1.914 | 1.93 | 1.85 | 225,895 |
| 11 Abr 2024 | 1.906 | -0.01 | -0.73% | 1.91 | 1.93 | 1.874 | 118,950 |
| 10 Abr 2024 | 1.92 | -0.05 | -2.44% | 1.976 | 1.98 | 1.902 | 127,443 |
| 09 Abr 2024 | 1.968 | 0.04 | 2.07% | 1.948 | 1.97 | 1.932 | 183,685 |
| 08 Abr 2024 | 1.928 | 0.06 | 3.10% | 1.904 | 1.94 | 1.878 | 174,141 |
| 05 Abr 2024 | 1.87 | -0.01 | -0.53% | 1.86 | 1.88 | 1.816 | 221,372 |
| 04 Abr 2024 | 1.88 | -0.02 | -0.84% | 1.938 | 1.938 | 1.866 | 181,605 |
| 03 Abr 2024 | 1.896 | 0.01 | 0.32% | 1.88 | 1.928 | 1.88 | 161,700 |
| 02 Abr 2024 | 1.89 | -0.07 | -3.67% | 1.97 | 1.984 | 1.884 | 168,809 |
| 28 Mar 2024 | 1.962 | -0.01 | -0.61% | 1.972 | 1.996 | 1.962 | 94,126 |
| 27 Mar 2024 | 1.974 | 0.00 | -0.20% | 1.97 | 2.015 | 1.968 | 92,437 |
| 26 Mar 2024 | 1.978 | -0.06 | -3.04% | 2.005 | 2.025 | 1.976 | 133,022 |
| 22 Mar 2024 | 2.04 | 0.06 | 3.03% | 1.978 | 2.06 | 1.97 | 211,249 |
| 21 Mar 2024 | 1.98 | 0.02 | 0.92% | 1.964 | 2.00 | 1.964 | 111,183 |
| 20 Mar 2024 | 1.962 | 0.02 | 0.93% | 1.95 | 1.974 | 1.95 | 110,671 |
| 19 Mar 2024 | 1.944 | -0.05 | -2.41% | 1.998 | 1.998 | 1.944 | 92,577 |
| 15 Mar 2024 | 1.992 | 0.02 | 1.22% | 1.97 | 2.035 | 1.962 | 282,913 |
| 14 Mar 2024 | 1.968 | 0.02 | 0.92% | 1.94 | 1.968 | 1.932 | 135,672 |
| 13 Mar 2024 | 1.95 | 0.01 | 0.52% | 1.93 | 1.968 | 1.93 | 176,906 |
| 12 Mar 2024 | 1.94 | -0.01 | -0.41% | 1.96 | 1.986 | 1.922 | 382,071 |
| 11 Mar 2024 | 1.948 | -0.09 | -4.51% | 2.00 | 2.03 | 1.948 | 505,865 |
| 08 Mar 2024 | 2.04 | -0.05 | -2.16% | 2.05 | 2.06 | 2.02 | 251,305 |
| 07 Mar 2024 | 2.085 | -0.04 | -1.65% | 2.12 | 2.14 | 2.055 | 378,972 |
| 06 Mar 2024 | 2.12 | -0.13 | -5.57% | 2.15 | 2.155 | 2.08 | 953,270 |
| 05 Mar 2024 | 2.245 | 0.01 | 0.45% | 2.26 | 2.275 | 2.225 | 168,376 |
| 04 Mar 2024 | 2.235 | -0.02 | -0.67% | 2.25 | 2.28 | 2.225 | 202,870 |
| 01 Mar 2024 | 2.25 | 0.00 | 0.00% | 2.27 | 2.28 | 2.205 | 168,655 |
| 29 Feb 2024 | 2.25 | 0.09 | 3.93% | 2.15 | 2.255 | 2.145 | 307,796 |
| 28 Feb 2024 | 2.165 | 0.02 | 0.70% | 2.125 | 2.17 | 2.11 | 297,050 |
| 27 Feb 2024 | 2.15 | -0.01 | -0.46% | 2.15 | 2.17 | 2.13 | 201,136 |
| 26 Feb 2024 | 2.16 | -0.02 | -0.69% | 2.16 | 2.18 | 2.14 | 181,249 |
| 23 Feb 2024 | 2.175 | -0.03 | -1.14% | 2.185 | 2.21 | 2.16 | 203,667 |
| 22 Feb 2024 | 2.20 | 0.00 | 0.00% | 2.23 | 2.26 | 2.175 | 187,274 |
| 21 Feb 2024 | 2.20 | -0.07 | -2.87% | 2.26 | 2.265 | 2.18 | 157,615 |
| 20 Feb 2024 | 2.265 | -0.03 | -1.09% | 2.29 | 2.31 | 2.25 | 147,262 |
| 19 Feb 2024 | 2.29 | 0.00 | 0.00% | 2.28 | 2.29 | 2.235 | 126,820 |
| 16 Feb 2024 | 2.29 | -0.01 | -0.43% | 2.28 | 2.32 | 2.28 | 248,777 |
| 15 Feb 2024 | 2.30 | 0.07 | 3.14% | 2.28 | 2.305 | 2.27 | 243,053 |
| 14 Feb 2024 | 2.23 | -0.03 | -1.33% | 2.245 | 2.255 | 2.155 | 225,866 |
| 13 Feb 2024 | 2.26 | 0.08 | 3.67% | 2.165 | 2.305 | 2.16 | 384,504 |
| 12 Feb 2024 | 2.18 | -0.05 | -2.02% | 2.21 | 2.255 | 2.18 | 188,083 |
| 09 Feb 2024 | 2.225 | -0.03 | -1.11% | 2.255 | 2.285 | 2.21 | 266,150 |
| 08 Feb 2024 | 2.25 | 0.01 | 0.45% | 2.24 | 2.28 | 2.21 | 237,145 |
| 07 Feb 2024 | 2.24 | -0.10 | -4.27% | 2.32 | 2.35 | 2.24 | 351,856 |
| 06 Feb 2024 | 2.34 | 0.02 | 0.86% | 2.32 | 2.35 | 2.30 | 162,413 |
| 05 Feb 2024 | 2.32 | -0.01 | -0.22% | 2.32 | 2.355 | 2.295 | 204,277 |
| 02 Feb 2024 | 2.325 | -0.01 | -0.21% | 2.33 | 2.385 | 2.32 | 193,085 |
| 01 Feb 2024 | 2.33 | -0.06 | -2.51% | 2.39 | 2.39 | 2.32 | 162,992 |
| 31 Ene 2024 | 2.39 | -0.01 | -0.21% | 2.40 | 2.435 | 2.355 | 422,940 |
| 30 Ene 2024 | 2.395 | 0.04 | 1.48% | 2.38 | 2.41 | 2.35 | 403,281 |
| 29 Ene 2024 | 2.36 | 0.08 | 3.51% | 2.30 | 2.395 | 2.29 | 699,842 |
| 26 Ene 2024 | 2.28 | 0.10 | 4.59% | 2.18 | 2.305 | 2.18 | 683,194 |
| 25 Ene 2024 | 2.18 | 0.00 | 0.00% | 2.195 | 2.195 | 2.14 | 168,618 |
| 24 Ene 2024 | 2.18 | 0.03 | 1.40% | 2.18 | 2.195 | 2.155 | 153,699 |
| 23 Ene 2024 | 2.15 | -0.01 | -0.46% | 2.19 | 2.195 | 2.15 | 107,569 |
| 22 Ene 2024 | 2.16 | 0.02 | 0.93% | 2.14 | 2.18 | 2.13 | 163,695 |
