Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EPSIL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 12.00 | 0.00 | 0.00% | 12.04 | 12.04 | 12.00 | 20,409 |
| 27 May 2024 | 12.00 | -0.04 | -0.33% | 12.00 | 12.04 | 12.00 | 27,249 |
| 24 May 2024 | 12.04 | 0.04 | 0.33% | 12.02 | 12.04 | 12.00 | 8,365 |
| 23 May 2024 | 12.00 | -0.04 | -0.33% | 12.00 | 12.02 | 12.00 | 9,146 |
| 22 May 2024 | 12.04 | 0.04 | 0.33% | 12.00 | 12.04 | 12.00 | 19,716 |
| 21 May 2024 | 12.00 | -0.02 | -0.17% | 12.00 | 12.04 | 12.00 | 12,459 |
| 20 May 2024 | 12.02 | 0.02 | 0.17% | 12.00 | 12.04 | 12.00 | 332,997 |
| 17 May 2024 | 12.00 | -0.02 | -0.17% | 12.00 | 12.04 | 12.00 | 223,673 |
| 16 May 2024 | 12.02 | 0.00 | 0.00% | 12.00 | 12.06 | 12.00 | 31,674 |
| 15 May 2024 | 12.02 | 0.02 | 0.17% | 12.00 | 12.04 | 12.00 | 1,539,278 |
| 14 May 2024 | 12.00 | -0.04 | -0.33% | 12.06 | 12.08 | 12.00 | 10,607 |
| 13 May 2024 | 12.04 | 0.00 | 0.00% | 12.00 | 12.04 | 12.00 | 570,881 |
| 10 May 2024 | 12.04 | 0.00 | 0.00% | 12.04 | 12.06 | 12.00 | 106,611 |
| 09 May 2024 | 12.04 | 0.02 | 0.17% | 12.00 | 12.04 | 12.00 | 944,226 |
| 08 May 2024 | 12.02 | 0.02 | 0.17% | 12.00 | 12.02 | 12.00 | 471,772 |
| 02 May 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.30 | 12.00 | 345,405 |
| 30 Abr 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.26 | 12.00 | 647,576 |
| 29 Abr 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.02 | 12.00 | 812,045 |
| 26 Abr 2024 | 12.00 | 1.84 | 18.11% | 12.00 | 12.10 | 12.00 | 2,189,566 |
| 25 Abr 2024 | 10.16 | 0.00 | 0.00% | 10.16 | 10.16 | 10.16 | 0.00 |
| 24 Abr 2024 | 10.16 | 0.73 | 7.74% | 9.61 | 10.30 | 9.51 | 44,547 |
| 23 Abr 2024 | 9.43 | -0.05 | -0.53% | 9.50 | 9.69 | 9.13 | 29,780 |
| 22 Abr 2024 | 9.48 | 0.08 | 0.85% | 9.21 | 9.55 | 9.21 | 34,649 |
| 19 Abr 2024 | 9.40 | -0.11 | -1.16% | 9.29 | 9.70 | 9.20 | 33,883 |
| 18 Abr 2024 | 9.51 | 0.36 | 3.93% | 9.30 | 9.54 | 9.30 | 12,750 |
| 17 Abr 2024 | 9.15 | -0.04 | -0.44% | 9.18 | 9.40 | 9.15 | 50,705 |
| 16 Abr 2024 | 9.19 | 0.14 | 1.55% | 9.10 | 9.44 | 8.90 | 24,030 |
| 15 Abr 2024 | 9.05 | -0.10 | -1.09% | 9.00 | 9.29 | 9.00 | 21,635 |
| 12 Abr 2024 | 9.15 | -0.04 | -0.44% | 9.30 | 9.39 | 9.15 | 16,651 |
| 11 Abr 2024 | 9.19 | 0.08 | 0.88% | 9.20 | 9.60 | 9.12 | 41,194 |
| 10 Abr 2024 | 9.11 | -0.16 | -1.73% | 9.59 | 9.60 | 9.09 | 17,594 |
| 09 Abr 2024 | 9.27 | 0.03 | 0.32% | 9.36 | 9.38 | 9.22 | 10,519 |
| 08 Abr 2024 | 9.24 | 0.09 | 0.98% | 9.26 | 9.42 | 9.22 | 6,102 |
| 05 Abr 2024 | 9.15 | 0.01 | 0.11% | 9.15 | 9.30 | 9.00 | 15,084 |
| 04 Abr 2024 | 9.14 | -0.16 | -1.72% | 9.40 | 9.40 | 9.00 | 77,898 |
| 03 Abr 2024 | 9.30 | -0.10 | -1.06% | 9.50 | 9.50 | 9.21 | 23,939 |
| 02 Abr 2024 | 9.40 | -0.20 | -2.08% | 9.32 | 9.76 | 9.30 | 27,037 |
| 28 Mar 2024 | 9.60 | 0.10 | 1.05% | 9.48 | 9.74 | 9.48 | 36,149 |
| 27 Mar 2024 | 9.50 | 0.42 | 4.63% | 9.10 | 9.50 | 9.10 | 21,903 |
| 26 Mar 2024 | 9.08 | -0.32 | -3.40% | 9.58 | 10.16 | 9.02 | 32,420 |
| 22 Mar 2024 | 9.40 | -0.44 | -4.47% | 9.86 | 10.36 | 9.12 | 49,828 |
| 21 Mar 2024 | 9.84 | -0.50 | -4.84% | 10.30 | 10.50 | 9.84 | 60,654 |
| 20 Mar 2024 | 10.34 | -0.10 | -0.96% | 10.20 | 10.56 | 10.20 | 11,728 |
| 19 Mar 2024 | 10.44 | -0.22 | -2.06% | 10.70 | 10.70 | 10.00 | 11,933 |
| 15 Mar 2024 | 10.66 | 0.46 | 4.51% | 10.10 | 10.66 | 10.10 | 178,923 |
| 14 Mar 2024 | 10.20 | -0.08 | -0.78% | 10.20 | 10.34 | 10.16 | 6,519 |
| 13 Mar 2024 | 10.28 | -0.08 | -0.77% | 10.18 | 10.40 | 10.18 | 6,445 |
| 12 Mar 2024 | 10.36 | -0.04 | -0.38% | 10.22 | 10.50 | 10.22 | 5,387 |
| 11 Mar 2024 | 10.40 | -0.20 | -1.89% | 10.60 | 10.60 | 10.32 | 1,994 |
| 08 Mar 2024 | 10.60 | 0.06 | 0.57% | 10.46 | 10.60 | 10.46 | 1,535 |
| 07 Mar 2024 | 10.54 | -0.10 | -0.94% | 10.60 | 10.64 | 10.44 | 11,067 |
| 06 Mar 2024 | 10.64 | 0.14 | 1.33% | 10.40 | 10.66 | 10.38 | 29,404 |
| 05 Mar 2024 | 10.50 | 0.00 | 0.00% | 10.56 | 10.78 | 10.34 | 38,097 |
| 04 Mar 2024 | 10.50 | 0.26 | 2.54% | 10.24 | 10.56 | 10.24 | 33,211 |
| 01 Mar 2024 | 10.24 | -0.02 | -0.19% | 10.18 | 10.24 | 9.97 | 3,474 |
| 29 Feb 2024 | 10.26 | -0.12 | -1.16% | 10.28 | 10.40 | 10.18 | 11,646 |
