Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EBND Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 Jul 2024 | 10.35 | 0.12 | 1.17% | 10.27 | 10.35 | 10.25 | 10,627 |
| 30 Jul 2024 | 10.23 | -0.03 | -0.29% | 10.24 | 10.25 | 10.20 | 47,519 |
| 29 Jul 2024 | 10.26 | 0.05 | 0.49% | 10.23 | 10.27 | 10.23 | 5,581 |
| 26 Jul 2024 | 10.21 | 0.00 | 0.00% | 10.25 | 10.25 | 10.21 | 10,545 |
| 25 Jul 2024 | 10.21 | -0.01 | -0.10% | 10.21 | 10.23 | 10.20 | 8,534 |
| 24 Jul 2024 | 10.22 | 0.02 | 0.20% | 10.17 | 10.22 | 10.16 | 7,809 |
| 23 Jul 2024 | 10.20 | 0.02 | 0.20% | 10.20 | 10.22 | 10.17 | 8,475 |
| 22 Jul 2024 | 10.18 | 0.04 | 0.39% | 10.16 | 10.18 | 10.13 | 32,473 |
| 19 Jul 2024 | 10.14 | -0.01 | -0.10% | 10.16 | 10.16 | 10.11 | 54,304 |
| 18 Jul 2024 | 10.15 | -0.03 | -0.29% | 10.17 | 10.19 | 10.15 | 39,318 |
| 17 Jul 2024 | 10.18 | 0.04 | 0.39% | 10.17 | 10.18 | 10.16 | 12,253 |
| 16 Jul 2024 | 10.14 | 0.02 | 0.20% | 10.15 | 10.16 | 10.13 | 15,303 |
| 15 Jul 2024 | 10.12 | 0.02 | 0.20% | 10.13 | 10.13 | 10.11 | 55,187 |
| 12 Jul 2024 | 10.10 | 0.02 | 0.20% | 10.12 | 10.12 | 10.09 | 3,062 |
| 11 Jul 2024 | 10.08 | 0.02 | 0.20% | 10.09 | 10.10 | 10.06 | 15,330 |
| 10 Jul 2024 | 10.06 | -0.03 | -0.30% | 10.07 | 10.10 | 10.05 | 14,276 |
| 09 Jul 2024 | 10.09 | 0.02 | 0.20% | 10.09 | 10.10 | 10.05 | 13,397 |
| 08 Jul 2024 | 10.07 | 0.02 | 0.20% | 10.07 | 10.07 | 10.02 | 4,677 |
| 05 Jul 2024 | 10.05 | 0.03 | 0.30% | 10.04 | 10.05 | 10.01 | 45,099 |
| 04 Jul 2024 | 10.02 | 0.01 | 0.10% | 10.02 | 10.03 | 9.99 | 16,383 |
| 03 Jul 2024 | 10.01 | 0.01 | 0.10% | 9.95 | 10.01 | 9.95 | 8,045 |
| 02 Jul 2024 | 10.00 | 0.00 | 0.00% | 9.95 | 10.00 | 9.91 | 41,222 |
| 01 Jul 2024 | 10.00 | -0.02 | -0.20% | 9.99 | 10.00 | 9.95 | 26,105 |
| 28 Jun 2024 | 10.02 | 0.03 | 0.30% | 10.05 | 10.05 | 10.01 | 24,463 |
| 27 Jun 2024 | 9.99 | -0.01 | -0.10% | 10.02 | 10.04 | 9.99 | 13,495 |
| 26 Jun 2024 | 10.00 | -0.08 | -0.79% | 10.08 | 10.08 | 10.00 | 15,542 |
| 25 Jun 2024 | 10.08 | 0.02 | 0.20% | 10.08 | 10.08 | 10.06 | 10,605 |
| 24 Jun 2024 | 10.06 | 0.02 | 0.20% | 10.04 | 10.06 | 10.04 | 7,397 |
| 21 Jun 2024 | 10.04 | -0.01 | -0.10% | 10.05 | 10.05 | 10.01 | 6,456 |
| 20 Jun 2024 | 10.05 | 0.01 | 0.10% | 10.05 | 10.05 | 10.045 | 76,381 |
| 19 Jun 2024 | 10.04 | 0.01 | 0.10% | 10.03 | 10.07 | 10.03 | 26,685 |
| 18 Jun 2024 | 10.03 | -0.03 | -0.30% | 10.03 | 10.06 | 10.03 | 4,064 |
| 17 Jun 2024 | 10.06 | 0.05 | 0.50% | 10.01 | 10.06 | 10.01 | 9,906 |
| 14 Jun 2024 | 10.01 | -0.01 | -0.10% | 10.02 | 10.05 | 10.01 | 29,056 |
| 13 Jun 2024 | 10.02 | 0.00 | 0.00% | 10.08 | 10.08 | 10.02 | 27,154 |
| 12 Jun 2024 | 10.02 | -0.01 | -0.10% | 10.05 | 10.05 | 10.02 | 21,699 |
| 11 Jun 2024 | 10.03 | 0.01 | 0.10% | 10.06 | 10.06 | 10.01 | 33,438 |
| 07 Jun 2024 | 10.02 | -0.06 | -0.60% | 10.05 | 10.06 | 10.02 | 18,734 |
| 06 Jun 2024 | 10.08 | 0.03 | 0.30% | 10.08 | 10.08 | 10.05 | 4,783 |
| 05 Jun 2024 | 10.05 | -0.01 | -0.10% | 10.08 | 10.08 | 10.04 | 20,549 |
| 04 Jun 2024 | 10.06 | -0.03 | -0.30% | 10.09 | 10.10 | 10.06 | 30,808 |
| 03 Jun 2024 | 10.09 | 0.00 | 0.00% | 10.08 | 10.09 | 10.05 | 13,755 |
| 31 May 2024 | 10.09 | -0.02 | -0.20% | 10.15 | 10.16 | 10.09 | 26,987 |
| 30 May 2024 | 10.11 | 0.01 | 0.10% | 10.14 | 10.14 | 10.11 | 5,218 |
| 29 May 2024 | 10.10 | -0.03 | -0.30% | 10.15 | 10.15 | 10.10 | 57,131 |
| 28 May 2024 | 10.13 | -0.07 | -0.69% | 10.18 | 10.18 | 10.13 | 8,540 |
| 27 May 2024 | 10.20 | 0.03 | 0.29% | 10.20 | 10.20 | 10.17 | 9,426 |
| 24 May 2024 | 10.17 | -0.01 | -0.10% | 10.19 | 10.22 | 10.17 | 9,715 |
| 23 May 2024 | 10.18 | 0.00 | 0.00% | 10.22 | 10.23 | 10.18 | 14,981 |
| 22 May 2024 | 10.18 | -0.02 | -0.20% | 10.20 | 10.22 | 10.17 | 54,786 |
| 21 May 2024 | 10.20 | 0.00 | 0.00% | 10.18 | 10.22 | 10.17 | 15,607 |
| 20 May 2024 | 10.20 | 0.02 | 0.20% | 10.15 | 10.20 | 10.15 | 9,408 |
| 17 May 2024 | 10.18 | 0.01 | 0.10% | 10.17 | 10.21 | 10.17 | 20,802 |
| 16 May 2024 | 10.17 | 0.05 | 0.49% | 10.16 | 10.19 | 10.15 | 41,626 |
| 15 May 2024 | 10.12 | -0.01 | -0.10% | 10.15 | 10.16 | 10.12 | 22,146 |
| 14 May 2024 | 10.13 | 0.02 | 0.20% | 10.11 | 10.16 | 10.11 | 14,652 |
| 13 May 2024 | 10.11 | -0.01 | -0.10% | 10.14 | 10.15 | 10.11 | 4,974 |
| 10 May 2024 | 10.12 | -0.01 | -0.10% | 10.14 | 10.16 | 10.12 | 32,079 |
| 09 May 2024 | 10.13 | -0.01 | -0.05% | 10.14 | 10.15 | 10.09 | 10,726 |
| 08 May 2024 | 10.135 | 0.04 | 0.45% | 10.15 | 10.16 | 10.12 | 7,941 |
| 07 May 2024 | 10.09 | 0.05 | 0.50% | 10.10 | 10.12 | 10.07 | 25,348 |
| 06 May 2024 | 10.04 | 0.02 | 0.20% | 10.06 | 10.10 | 10.04 | 38,341 |
| 03 May 2024 | 10.02 | -0.02 | -0.20% | 10.06 | 10.07 | 10.02 | 3,833 |
