ELSTR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 2.35 | -0.10 | -4.08% | 2.44 | 2.44 | 2.31 | 18,229 |
29 Abr 2024 | 2.45 | 0.04 | 1.66% | 2.45 | 2.47 | 2.45 | 2,232 |
26 Abr 2024 | 2.41 | -0.07 | -2.82% | 2.46 | 2.46 | 2.38 | 3,873 |
25 Abr 2024 | 2.48 | 0.01 | 0.40% | 2.44 | 2.48 | 2.44 | 2,975 |
24 Abr 2024 | 2.47 | -0.01 | -0.40% | 2.52 | 2.52 | 2.44 | 4,865 |
23 Abr 2024 | 2.48 | 0.01 | 0.40% | 2.47 | 2.57 | 2.47 | 6,480 |
22 Abr 2024 | 2.47 | 0.06 | 2.49% | 2.45 | 2.52 | 2.40 | 6,931 |
19 Abr 2024 | 2.41 | 0.03 | 1.26% | 2.40 | 2.44 | 2.37 | 9,947 |
18 Abr 2024 | 2.38 | 0.00 | 0.00% | 2.48 | 2.48 | 2.37 | 1,886 |
17 Abr 2024 | 2.38 | -0.01 | -0.42% | 2.34 | 2.52 | 2.34 | 5,088 |
16 Abr 2024 | 2.39 | -0.01 | -0.42% | 2.35 | 2.40 | 2.34 | 4,142 |
15 Abr 2024 | 2.40 | -0.06 | -2.44% | 2.40 | 2.45 | 2.37 | 6,248 |
12 Abr 2024 | 2.46 | -0.02 | -0.81% | 2.46 | 2.49 | 2.41 | 2,991 |
11 Abr 2024 | 2.48 | -0.03 | -1.20% | 2.47 | 2.50 | 2.40 | 5,950 |
10 Abr 2024 | 2.51 | -0.02 | -0.79% | 2.47 | 2.51 | 2.46 | 1,257 |
09 Abr 2024 | 2.53 | 0.03 | 1.20% | 2.49 | 2.54 | 2.48 | 5,236 |
08 Abr 2024 | 2.50 | 0.12 | 5.04% | 2.38 | 2.50 | 2.31 | 8,813 |
05 Abr 2024 | 2.38 | -0.04 | -1.65% | 2.37 | 2.41 | 2.33 | 13,437 |
04 Abr 2024 | 2.42 | 0.02 | 0.83% | 2.44 | 2.44 | 2.38 | 5,100 |
03 Abr 2024 | 2.40 | -0.05 | -2.04% | 2.46 | 2.46 | 2.38 | 13,043 |
02 Abr 2024 | 2.45 | -0.10 | -3.92% | 2.50 | 2.53 | 2.44 | 18,596 |
28 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.53 | 2.57 | 2.53 | 1,195 |
27 Mar 2024 | 2.55 | 0.03 | 1.19% | 2.54 | 2.61 | 2.51 | 8,573 |
26 Mar 2024 | 2.52 | -0.04 | -1.56% | 2.51 | 2.56 | 2.49 | 12,625 |
22 Mar 2024 | 2.56 | 0.05 | 1.99% | 2.54 | 2.57 | 2.51 | 7,496 |
21 Mar 2024 | 2.51 | -0.04 | -1.57% | 2.53 | 2.55 | 2.48 | 14,101 |
20 Mar 2024 | 2.55 | -0.03 | -1.16% | 2.59 | 2.60 | 2.53 | 2,180 |
19 Mar 2024 | 2.58 | 0.01 | 0.39% | 2.56 | 2.58 | 2.51 | 4,889 |
15 Mar 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.64 | 2.55 | 5,755 |
14 Mar 2024 | 2.57 | -0.03 | -1.15% | 2.59 | 2.59 | 2.54 | 1,275 |
13 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
12 Mar 2024 | 2.60 | -0.02 | -0.76% | 2.57 | 2.62 | 2.55 | 2,940 |
11 Mar 2024 | 2.62 | -0.02 | -0.76% | 2.62 | 2.63 | 2.55 | 5,035 |
08 Mar 2024 | 2.64 | 0.07 | 2.72% | 2.58 | 2.64 | 2.58 | 5,348 |
07 Mar 2024 | 2.57 | -0.01 | -0.39% | 2.58 | 2.64 | 2.56 | 7,051 |
06 Mar 2024 | 2.58 | 0.05 | 1.98% | 2.53 | 2.58 | 2.53 | 7,262 |
05 Mar 2024 | 2.53 | -0.08 | -3.07% | 2.58 | 2.66 | 2.52 | 27,552 |
04 Mar 2024 | 2.61 | -0.01 | -0.38% | 2.66 | 2.66 | 2.61 | 710 |
01 Mar 2024 | 2.62 | 0.03 | 1.16% | 2.61 | 2.62 | 2.56 | 7,221 |
29 Feb 2024 | 2.59 | 0.09 | 3.60% | 2.53 | 2.60 | 2.53 | 16,065 |
28 Feb 2024 | 2.50 | -0.04 | -1.57% | 2.55 | 2.55 | 2.48 | 43,582 |
27 Feb 2024 | 2.54 | -0.04 | -1.55% | 2.60 | 2.60 | 2.50 | 34,559 |
26 Feb 2024 | 2.58 | 0.05 | 1.98% | 2.56 | 2.59 | 2.51 | 10,715 |
23 Feb 2024 | 2.53 | -0.07 | -2.69% | 2.58 | 2.58 | 2.49 | 76,660 |
22 Feb 2024 | 2.60 | -0.01 | -0.38% | 2.62 | 2.64 | 2.55 | 48,297 |
21 Feb 2024 | 2.61 | -0.07 | -2.61% | 2.62 | 2.66 | 2.57 | 23,275 |
20 Feb 2024 | 2.68 | 0.00 | 0.00% | 2.72 | 2.72 | 2.63 | 17,199 |
19 Feb 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.74 | 2.62 | 6,210 |
16 Feb 2024 | 2.68 | 0.01 | 0.37% | 2.70 | 2.70 | 2.64 | 2,966 |
15 Feb 2024 | 2.67 | 0.00 | 0.00% | 2.70 | 2.70 | 2.60 | 6,357 |
14 Feb 2024 | 2.67 | -0.05 | -1.84% | 2.66 | 2.72 | 2.63 | 10,591 |
13 Feb 2024 | 2.72 | -0.06 | -2.16% | 2.71 | 2.76 | 2.68 | 4,608 |
12 Feb 2024 | 2.78 | -0.04 | -1.42% | 2.82 | 2.82 | 2.68 | 27,416 |
09 Feb 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.84 | 2.78 | 6,711 |
08 Feb 2024 | 2.82 | 0.04 | 1.44% | 2.81 | 2.82 | 2.74 | 4,316 |
07 Feb 2024 | 2.78 | 0.00 | 0.00% | 2.75 | 2.82 | 2.74 | 80,515 |
06 Feb 2024 | 2.78 | -0.05 | -1.77% | 2.79 | 2.84 | 2.74 | 32,451 |
05 Feb 2024 | 2.83 | 0.12 | 4.43% | 2.74 | 2.84 | 2.72 | 47,424 |
02 Feb 2024 | 2.71 | 0.12 | 4.63% | 2.65 | 2.75 | 2.65 | 79,891 |
01 Feb 2024 | 2.59 | 0.03 | 1.17% | 2.56 | 2.62 | 2.50 | 34,726 |