Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EVN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 3.80 | 0.02 | 0.66% | 3.77 | 3.82 | 3.75 | 5,184,875 |
| 07 May 2024 | 3.775 | 0.05 | 1.48% | 3.78 | 3.80 | 3.73 | 9,176,236 |
| 06 May 2024 | 3.72 | -0.01 | -0.27% | 3.77 | 3.78 | 3.66 | 12,279,605 |
| 03 May 2024 | 3.73 | -0.23 | -5.81% | 3.90 | 3.90 | 3.73 | 17,969,109 |
| 02 May 2024 | 3.96 | 0.04 | 1.02% | 3.94 | 4.01 | 3.93 | 5,723,858 |
| 01 May 2024 | 3.92 | -0.16 | -3.92% | 3.88 | 3.94 | 3.86 | 7,119,780 |
| 30 Abr 2024 | 4.08 | -0.02 | -0.49% | 4.07 | 4.11 | 4.04 | 6,774,391 |
| 29 Abr 2024 | 4.10 | 0.06 | 1.49% | 4.10 | 4.11 | 4.04 | 4,952,254 |
| 26 Abr 2024 | 4.04 | 0.06 | 1.51% | 4.06 | 4.065 | 4.00 | 6,365,609 |
| 24 Abr 2024 | 3.98 | 0.05 | 1.27% | 3.96 | 4.04 | 3.95 | 6,288,676 |
| 23 Abr 2024 | 3.93 | -0.07 | -1.75% | 3.87 | 3.94 | 3.83 | 13,803,369 |
| 22 Abr 2024 | 4.00 | -0.07 | -1.60% | 4.10 | 4.12 | 3.975 | 6,044,408 |
| 19 Abr 2024 | 4.065 | 0.09 | 2.14% | 3.99 | 4.41 | 2.80 | 17,367,557 |
| 18 Abr 2024 | 3.98 | -0.21 | -4.90% | 4.00 | 4.09 | 3.97 | 13,085,603 |
| 17 Abr 2024 | 4.185 | 0.30 | 7.86% | 3.98 | 4.31 | 3.97 | 20,056,521 |
| 16 Abr 2024 | 3.88 | -0.04 | -1.02% | 3.93 | 3.96 | 3.86 | 9,935,481 |
| 15 Abr 2024 | 3.92 | -0.06 | -1.51% | 3.95 | 3.97 | 3.895 | 13,332,784 |
| 12 Abr 2024 | 3.98 | 0.00 | 0.00% | 4.00 | 4.07 | 3.97 | 8,345,037 |
| 11 Abr 2024 | 3.98 | 0.06 | 1.53% | 3.85 | 3.99 | 3.84 | 9,366,551 |
| 10 Abr 2024 | 3.92 | -0.02 | -0.51% | 3.97 | 3.98 | 3.89 | 9,313,990 |
| 09 Abr 2024 | 3.94 | 0.01 | 0.25% | 3.93 | 3.95 | 3.87 | 8,429,660 |
| 08 Abr 2024 | 3.93 | 0.02 | 0.51% | 3.96 | 3.97 | 3.86 | 12,363,011 |
| 05 Abr 2024 | 3.91 | 0.10 | 2.62% | 3.79 | 3.91 | 3.77 | 7,915,988 |
| 04 Abr 2024 | 3.81 | 0.03 | 0.79% | 3.85 | 3.87 | 3.80 | 5,823,136 |
| 03 Abr 2024 | 3.78 | -0.01 | -0.13% | 3.80 | 3.88 | 3.74 | 13,358,609 |
| 02 Abr 2024 | 3.785 | 0.21 | 5.73% | 3.63 | 3.79 | 3.63 | 12,364,475 |
| 28 Mar 2024 | 3.58 | 0.06 | 1.70% | 3.62 | 3.63 | 3.57 | 11,793,973 |
| 27 Mar 2024 | 3.52 | 0.00 | 0.14% | 3.52 | 3.55 | 3.48 | 5,144,763 |
| 26 Mar 2024 | 3.515 | 0.02 | 0.72% | 3.47 | 3.575 | 3.47 | 9,119,713 |
| 25 Mar 2024 | 3.49 | 0.08 | 2.20% | 3.38 | 3.49 | 3.37 | 7,321,352 |
| 22 Mar 2024 | 3.415 | -0.08 | -2.15% | 3.33 | 4.41 | 2.80 | 10,232,947 |
| 21 Mar 2024 | 3.49 | 0.18 | 5.44% | 3.47 | 3.51 | 3.41 | 18,331,408 |
| 20 Mar 2024 | 3.31 | -0.10 | -2.93% | 3.39 | 3.40 | 3.30 | 6,106,780 |
| 19 Mar 2024 | 3.41 | 0.06 | 1.79% | 3.36 | 3.415 | 3.345 | 5,249,469 |
| 18 Mar 2024 | 3.35 | 0.09 | 2.76% | 3.34 | 3.365 | 3.30 | 8,473,374 |
| 15 Mar 2024 | 3.26 | -0.12 | -3.41% | 3.30 | 3.33 | 3.25 | 43,838,168 |
| 14 Mar 2024 | 3.375 | 0.19 | 5.80% | 3.28 | 3.43 | 3.26 | 21,291,630 |
| 13 Mar 2024 | 3.19 | -0.07 | -2.15% | 3.22 | 3.26 | 3.16 | 14,077,003 |
| 12 Mar 2024 | 3.26 | 0.05 | 1.56% | 3.26 | 3.32 | 3.235 | 8,532,420 |
| 11 Mar 2024 | 3.21 | -0.12 | -3.60% | 3.33 | 3.33 | 3.175 | 11,088,917 |
| 07 Mar 2024 | 3.33 | 0.05 | 1.52% | 3.32 | 3.34 | 3.285 | 8,655,741 |
| 06 Mar 2024 | 3.28 | 0.09 | 2.98% | 3.25 | 3.29 | 3.22 | 9,452,600 |
| 05 Mar 2024 | 3.185 | -0.02 | -0.47% | 3.23 | 3.24 | 3.16 | 6,084,305 |
| 04 Mar 2024 | 3.20 | 0.11 | 3.39% | 3.21 | 3.25 | 3.16 | 11,681,799 |
| 03 Mar 2024 | 3.095 | 0.15 | 4.92% | 3.09 | 3.15 | 3.065 | 10,174,105 |
| 29 Feb 2024 | 2.95 | -0.01 | -0.34% | 2.97 | 3.00 | 2.93 | 5,136,714 |
| 28 Feb 2024 | 2.96 | 0.09 | 2.96% | 2.88 | 3.90 | 2.83 | 16,127,291 |
| 27 Feb 2024 | 2.875 | -0.01 | -0.35% | 2.92 | 2.93 | 2.86 | 8,059,909 |
| 26 Feb 2024 | 2.885 | -0.10 | -3.19% | 2.91 | 2.94 | 2.87 | 8,960,555 |
| 25 Feb 2024 | 2.98 | 0.03 | 1.02% | 2.99 | 3.015 | 2.97 | 9,879,861 |
| 22 Feb 2024 | 2.95 | -0.08 | -2.64% | 2.97 | 3.03 | 2.93 | 7,649,775 |
| 21 Feb 2024 | 3.03 | 0.01 | 0.50% | 3.00 | 3.035 | 2.97 | 5,907,014 |
| 20 Feb 2024 | 3.015 | -0.02 | -0.50% | 3.04 | 3.05 | 3.00 | 4,488,901 |
| 19 Feb 2024 | 3.03 | 0.01 | 0.33% | 2.99 | 3.04 | 2.97 | 5,603,253 |
| 18 Feb 2024 | 3.02 | -0.02 | -0.66% | 3.07 | 3.07 | 3.00 | 7,494,757 |
| 15 Feb 2024 | 3.04 | 0.07 | 2.18% | 3.02 | 4.31 | 2.90 | 9,364,263 |
| 14 Feb 2024 | 2.975 | -0.02 | -0.50% | 3.06 | 3.20 | 2.97 | 9,147,562 |
| 13 Feb 2024 | 2.99 | -0.05 | -1.64% | 2.93 | 3.01 | 2.90 | 15,391,032 |
| 12 Feb 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.09 | 3.02 | 8,711,038 |
| 11 Feb 2024 | 3.04 | -0.01 | -0.33% | 3.05 | 3.07 | 3.03 | 4,166,890 |
| 08 Feb 2024 | 3.05 | -0.04 | -1.13% | 3.04 | 3.10 | 3.03 | 7,568,687 |
