Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ELLAKTOR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 2.62 | 0.08 | 3.15% | 2.56 | 2.655 | 2.545 | 423,196 |
| 25 Abr 2024 | 2.54 | -0.06 | -2.12% | 2.595 | 2.595 | 2.54 | 262,405 |
| 24 Abr 2024 | 2.595 | 0.01 | 0.19% | 2.58 | 2.605 | 2.57 | 172,765 |
| 23 Abr 2024 | 2.59 | -0.01 | -0.38% | 2.605 | 2.63 | 2.555 | 259,251 |
| 22 Abr 2024 | 2.60 | 0.07 | 2.56% | 2.535 | 2.615 | 2.535 | 296,111 |
| 19 Abr 2024 | 2.535 | 0.02 | 0.60% | 2.52 | 2.61 | 2.52 | 511,465 |
| 18 Abr 2024 | 2.52 | 0.02 | 1.00% | 2.51 | 2.53 | 2.50 | 129,044 |
| 17 Abr 2024 | 2.495 | -0.01 | -0.20% | 2.50 | 2.565 | 2.49 | 159,641 |
| 16 Abr 2024 | 2.50 | 0.00 | 0.00% | 2.56 | 2.56 | 2.475 | 385,626 |
| 15 Abr 2024 | 2.50 | 0.04 | 1.63% | 2.43 | 2.52 | 2.38 | 364,528 |
| 12 Abr 2024 | 2.46 | -0.08 | -3.15% | 2.54 | 2.59 | 2.45 | 271,802 |
| 11 Abr 2024 | 2.54 | -0.04 | -1.36% | 2.575 | 2.595 | 2.54 | 217,818 |
| 10 Abr 2024 | 2.575 | 0.03 | 1.18% | 2.55 | 2.59 | 2.55 | 212,739 |
| 09 Abr 2024 | 2.545 | 0.02 | 0.59% | 2.55 | 2.59 | 2.535 | 200,756 |
| 08 Abr 2024 | 2.53 | 0.03 | 1.40% | 2.49 | 2.57 | 2.49 | 191,732 |
| 05 Abr 2024 | 2.495 | -0.03 | -0.99% | 2.49 | 2.505 | 2.44 | 114,407 |
| 04 Abr 2024 | 2.52 | 0.06 | 2.23% | 2.43 | 2.53 | 2.43 | 185,089 |
| 03 Abr 2024 | 2.465 | -0.02 | -0.60% | 2.465 | 2.49 | 2.415 | 233,545 |
| 02 Abr 2024 | 2.48 | -0.15 | -5.70% | 2.605 | 2.65 | 2.48 | 276,329 |
| 28 Mar 2024 | 2.63 | -0.01 | -0.38% | 2.615 | 2.65 | 2.59 | 442,796 |
| 27 Mar 2024 | 2.64 | 0.09 | 3.53% | 2.55 | 2.645 | 2.55 | 689,824 |
| 26 Mar 2024 | 2.55 | 0.07 | 2.62% | 2.48 | 2.61 | 2.48 | 372,011 |
| 22 Mar 2024 | 2.485 | -0.02 | -0.60% | 2.495 | 2.52 | 2.485 | 124,345 |
| 21 Mar 2024 | 2.50 | 0.02 | 1.01% | 2.51 | 2.53 | 2.49 | 193,169 |
| 20 Mar 2024 | 2.475 | -0.04 | -1.59% | 2.505 | 2.535 | 2.47 | 190,857 |
| 19 Mar 2024 | 2.515 | 0.04 | 1.82% | 2.45 | 2.55 | 2.45 | 275,143 |
| 15 Mar 2024 | 2.47 | -0.05 | -1.79% | 2.51 | 2.55 | 2.47 | 1,085,044 |
| 14 Mar 2024 | 2.515 | 0.01 | 0.20% | 2.52 | 2.535 | 2.48 | 177,855 |
| 13 Mar 2024 | 2.51 | -0.01 | -0.40% | 2.52 | 2.555 | 2.48 | 148,442 |
| 12 Mar 2024 | 2.52 | 0.02 | 0.80% | 2.55 | 2.555 | 2.50 | 192,827 |
| 11 Mar 2024 | 2.50 | -0.11 | -4.21% | 2.60 | 2.60 | 2.50 | 259,209 |
| 08 Mar 2024 | 2.61 | -0.05 | -1.69% | 2.65 | 2.66 | 2.61 | 158,401 |
| 07 Mar 2024 | 2.655 | 0.00 | 0.19% | 2.64 | 2.655 | 2.62 | 196,254 |
| 06 Mar 2024 | 2.65 | -0.02 | -0.56% | 2.67 | 2.675 | 2.63 | 133,625 |
| 05 Mar 2024 | 2.665 | -0.02 | -0.56% | 2.655 | 2.715 | 2.655 | 87,864 |
| 04 Mar 2024 | 2.68 | -0.02 | -0.74% | 2.675 | 2.71 | 2.67 | 95,589 |
| 01 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.685 | 2.715 | 2.68 | 87,229 |
| 29 Feb 2024 | 2.70 | 0.01 | 0.37% | 2.70 | 2.72 | 2.685 | 156,777 |
| 28 Feb 2024 | 2.69 | -0.03 | -1.10% | 2.74 | 2.75 | 2.635 | 213,457 |
| 27 Feb 2024 | 2.72 | -0.02 | -0.55% | 2.70 | 2.74 | 2.68 | 173,403 |
| 26 Feb 2024 | 2.735 | 0.01 | 0.55% | 2.745 | 2.745 | 2.69 | 166,876 |
| 23 Feb 2024 | 2.72 | 0.02 | 0.74% | 2.695 | 2.72 | 2.625 | 180,204 |
| 22 Feb 2024 | 2.70 | -0.02 | -0.74% | 2.70 | 2.74 | 2.66 | 200,836 |
| 21 Feb 2024 | 2.72 | -0.02 | -0.73% | 2.72 | 2.78 | 2.705 | 170,718 |
| 20 Feb 2024 | 2.74 | -0.04 | -1.26% | 2.78 | 2.80 | 2.705 | 183,825 |
| 19 Feb 2024 | 2.775 | 0.11 | 3.93% | 2.67 | 2.78 | 2.67 | 263,829 |
| 16 Feb 2024 | 2.67 | -0.07 | -2.38% | 2.785 | 2.82 | 2.67 | 294,570 |
| 15 Feb 2024 | 2.735 | 0.01 | 0.55% | 2.78 | 2.84 | 2.735 | 600,918 |
| 14 Feb 2024 | 2.72 | 0.06 | 2.26% | 2.70 | 2.73 | 2.64 | 446,784 |
| 13 Feb 2024 | 2.66 | 0.11 | 4.31% | 2.58 | 2.75 | 2.57 | 643,586 |
| 12 Feb 2024 | 2.55 | -0.07 | -2.67% | 2.59 | 2.605 | 2.52 | 195,959 |
| 09 Feb 2024 | 2.62 | -0.05 | -1.69% | 2.665 | 2.715 | 2.61 | 210,729 |
| 08 Feb 2024 | 2.665 | -0.02 | -0.56% | 2.645 | 2.685 | 2.62 | 354,259 |
| 07 Feb 2024 | 2.68 | 0.02 | 0.75% | 2.66 | 2.68 | 2.56 | 406,838 |
| 06 Feb 2024 | 2.66 | 0.06 | 2.31% | 2.58 | 2.695 | 2.58 | 307,519 |
| 05 Feb 2024 | 2.60 | 0.08 | 3.17% | 2.52 | 2.605 | 2.52 | 282,705 |
| 02 Feb 2024 | 2.52 | 0.04 | 1.61% | 2.48 | 2.52 | 2.455 | 251,983 |
| 01 Feb 2024 | 2.48 | 0.01 | 0.40% | 2.455 | 2.50 | 2.43 | 209,901 |
| 31 Ene 2024 | 2.47 | 0.01 | 0.41% | 2.46 | 2.54 | 2.445 | 152,234 |
| 30 Ene 2024 | 2.46 | 0.02 | 0.82% | 2.435 | 2.465 | 2.425 | 151,911 |
| 29 Ene 2024 | 2.44 | -0.03 | -1.01% | 2.50 | 2.51 | 2.42 | 184,313 |
