Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EQT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 30.50 | 0.15 | 0.49% | 30.39 | 30.81 | 30.28 | 15,854 |
| 07 May 2024 | 30.35 | 0.29 | 0.96% | 29.80 | 30.40 | 29.77 | 13,445 |
| 06 May 2024 | 30.06 | 0.03 | 0.10% | 29.99 | 30.20 | 29.74 | 7,512 |
| 03 May 2024 | 30.03 | 0.09 | 0.30% | 29.85 | 30.12 | 29.62 | 5,249 |
| 02 May 2024 | 29.94 | -0.26 | -0.86% | 29.67 | 30.45 | 29.67 | 8,001 |
| 01 May 2024 | 30.20 | -0.02 | -0.07% | 29.49 | 30.39 | 29.49 | 9,751 |
| 30 Abr 2024 | 30.22 | 0.05 | 0.17% | 29.94 | 30.45 | 29.94 | 24,995 |
| 29 Abr 2024 | 30.17 | -0.13 | -0.43% | 29.89 | 30.30 | 29.38 | 9,214 |
| 26 Abr 2024 | 30.30 | -0.46 | -1.50% | 30.50 | 30.89 | 30.09 | 9,444 |
| 24 Abr 2024 | 30.76 | 0.33 | 1.08% | 30.75 | 30.89 | 30.25 | 18,467 |
| 23 Abr 2024 | 30.43 | 0.51 | 1.70% | 30.26 | 30.53 | 30.02 | 2,946 |
| 22 Abr 2024 | 29.92 | -0.09 | -0.30% | 30.00 | 30.13 | 29.58 | 12,327 |
| 19 Abr 2024 | 30.01 | -0.08 | -0.27% | 30.16 | 30.16 | 29.55 | 5,448 |
| 18 Abr 2024 | 30.09 | 0.38 | 1.28% | 29.96 | 30.54 | 29.71 | 22,883 |
| 17 Abr 2024 | 29.71 | 0.08 | 0.27% | 29.82 | 30.00 | 29.02 | 24,143 |
| 16 Abr 2024 | 29.63 | -0.68 | -2.24% | 30.13 | 30.13 | 29.60 | 18,209 |
| 15 Abr 2024 | 30.31 | -0.45 | -1.46% | 30.70 | 30.70 | 30.06 | 22,548 |
| 12 Abr 2024 | 30.76 | 1.97 | 6.84% | 28.80 | 30.93 | 28.80 | 36,890 |
| 11 Abr 2024 | 28.79 | 0.24 | 0.84% | 28.50 | 28.80 | 28.16 | 10,520 |
| 10 Abr 2024 | 28.55 | -0.28 | -0.97% | 28.84 | 28.84 | 28.36 | 13,519 |
| 09 Abr 2024 | 28.83 | 0.06 | 0.21% | 29.00 | 29.10 | 28.74 | 9,504 |
| 08 Abr 2024 | 28.77 | 0.00 | 0.00% | 28.77 | 28.77 | 28.77 | 0.00 |
| 05 Abr 2024 | 28.77 | 0.10 | 0.35% | 28.77 | 28.77 | 28.21 | 7,249 |
| 04 Abr 2024 | 28.67 | 0.24 | 0.84% | 28.67 | 28.71 | 27.70 | 13,731 |
| 03 Abr 2024 | 28.43 | -0.54 | -1.86% | 28.78 | 28.78 | 28.32 | 16,178 |
| 02 Abr 2024 | 28.97 | -0.47 | -1.60% | 29.40 | 29.40 | 28.53 | 7,438 |
| 28 Mar 2024 | 29.44 | 0.22 | 0.75% | 29.44 | 29.44 | 29.22 | 5,567 |
| 27 Mar 2024 | 29.22 | -0.22 | -0.75% | 29.15 | 29.34 | 29.10 | 7,087 |
| 26 Mar 2024 | 29.44 | 0.00 | 0.00% | 29.24 | 29.44 | 29.18 | 10,541 |
| 25 Mar 2024 | 29.44 | 0.01 | 0.03% | 29.44 | 29.69 | 29.30 | 11,810 |
| 22 Mar 2024 | 29.43 | 0.00 | 0.00% | 29.01 | 29.44 | 29.01 | 8,644 |
| 21 Mar 2024 | 29.43 | 0.30 | 1.03% | 29.44 | 29.44 | 29.08 | 14,203 |
| 20 Mar 2024 | 29.13 | -0.53 | -1.79% | 29.70 | 29.70 | 29.00 | 18,820 |
| 19 Mar 2024 | 29.66 | 0.37 | 1.26% | 29.99 | 30.00 | 29.38 | 4,958 |
| 18 Mar 2024 | 29.29 | -0.12 | -0.41% | 29.50 | 29.89 | 29.29 | 16,119 |
| 15 Mar 2024 | 29.41 | -0.19 | -0.63% | 29.72 | 29.72 | 29.18 | 22,720 |
| 14 Mar 2024 | 29.595 | 0.52 | 1.77% | 29.19 | 29.67 | 29.12 | 22,158 |
| 13 Mar 2024 | 29.08 | 0.20 | 0.69% | 28.74 | 29.18 | 28.71 | 12,920 |
| 12 Mar 2024 | 28.88 | 0.08 | 0.28% | 28.61 | 28.89 | 28.47 | 11,731 |
| 11 Mar 2024 | 28.80 | -0.23 | -0.78% | 29.00 | 29.05 | 28.60 | 15,792 |
| 07 Mar 2024 | 29.025 | -0.28 | -0.94% | 29.35 | 29.45 | 29.00 | 12,122 |
| 06 Mar 2024 | 29.30 | 0.30 | 1.03% | 29.05 | 29.45 | 29.05 | 9,047 |
| 05 Mar 2024 | 29.00 | -0.36 | -1.23% | 29.10 | 29.11 | 28.89 | 20,843 |
| 04 Mar 2024 | 29.36 | 0.14 | 0.48% | 29.16 | 29.54 | 29.10 | 7,763 |
| 03 Mar 2024 | 29.22 | -0.10 | -0.34% | 29.50 | 29.50 | 29.00 | 7,882 |
| 29 Feb 2024 | 29.32 | 0.10 | 0.34% | 29.41 | 29.48 | 28.85 | 16,037 |
| 28 Feb 2024 | 29.22 | -0.04 | -0.14% | 29.26 | 29.35 | 28.94 | 9,237 |
| 27 Feb 2024 | 29.26 | 0.41 | 1.42% | 29.09 | 29.26 | 28.69 | 13,520 |
| 26 Feb 2024 | 28.85 | 0.19 | 0.66% | 28.99 | 29.41 | 28.455 | 18,563 |
| 25 Feb 2024 | 28.66 | -0.27 | -0.93% | 28.60 | 28.82 | 28.40 | 48,092 |
| 22 Feb 2024 | 28.93 | 1.34 | 4.86% | 27.80 | 29.41 | 27.80 | 35,000 |
| 21 Feb 2024 | 27.59 | -0.42 | -1.50% | 27.90 | 27.90 | 27.40 | 14,648 |
| 20 Feb 2024 | 28.01 | 0.30 | 1.08% | 28.03 | 28.03 | 27.70 | 2,717 |
| 19 Feb 2024 | 27.71 | -1.66 | -5.65% | 27.85 | 28.06 | 27.00 | 636,300 |
| 18 Feb 2024 | 29.37 | 1.49 | 5.34% | 27.50 | 29.37 | 26.91 | 14,632 |
| 15 Feb 2024 | 27.88 | 0.06 | 0.22% | 27.75 | 27.945 | 27.66 | 7,424 |
| 14 Feb 2024 | 27.82 | -0.16 | -0.57% | 27.83 | 27.915 | 27.76 | 4,025 |
| 13 Feb 2024 | 27.98 | -0.40 | -1.41% | 28.20 | 28.20 | 27.74 | 6,657 |
| 12 Feb 2024 | 28.38 | -0.26 | -0.91% | 28.50 | 28.63 | 28.10 | 11,731 |
| 11 Feb 2024 | 28.64 | -0.16 | -0.56% | 28.70 | 28.98 | 28.45 | 6,978 |
| 08 Feb 2024 | 28.80 | 0.13 | 0.45% | 28.41 | 28.92 | 28.35 | 19,922 |
