Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EVT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 11.77 | 0.03 | 0.26% | 11.70 | 11.90 | 11.61 | 57,487 |
| 20 May 2024 | 11.74 | 0.07 | 0.60% | 11.70 | 11.78 | 11.61 | 41,703 |
| 17 May 2024 | 11.67 | -0.03 | -0.26% | 11.54 | 11.77 | 11.53 | 58,258 |
| 16 May 2024 | 11.70 | 0.14 | 1.21% | 11.71 | 11.805 | 11.55 | 138,184 |
| 15 May 2024 | 11.56 | -0.43 | -3.59% | 12.01 | 12.05 | 11.37 | 203,021 |
| 14 May 2024 | 11.99 | 0.07 | 0.59% | 11.92 | 12.00 | 11.70 | 218,052 |
| 13 May 2024 | 11.92 | 0.03 | 0.25% | 11.97 | 11.97 | 11.82 | 72,371 |
| 10 May 2024 | 11.89 | -0.02 | -0.17% | 11.97 | 12.08 | 11.85 | 334,350 |
| 09 May 2024 | 11.91 | -0.23 | -1.89% | 12.12 | 12.15 | 11.90 | 90,363 |
| 08 May 2024 | 12.14 | 0.06 | 0.50% | 12.28 | 12.28 | 12.09 | 53,170 |
| 07 May 2024 | 12.08 | 0.23 | 1.94% | 11.95 | 12.12 | 11.87 | 104,129 |
| 06 May 2024 | 11.85 | -0.11 | -0.92% | 11.95 | 12.01 | 11.81 | 74,181 |
| 03 May 2024 | 11.96 | 0.15 | 1.27% | 11.96 | 12.02 | 11.88 | 96,556 |
| 02 May 2024 | 11.81 | 0.01 | 0.08% | 11.88 | 11.89 | 11.77 | 107,906 |
| 01 May 2024 | 11.80 | -0.19 | -1.58% | 11.87 | 11.89 | 11.64 | 114,129 |
| 30 Abr 2024 | 11.99 | -0.04 | -0.33% | 12.09 | 12.12 | 11.97 | 68,869 |
| 29 Abr 2024 | 12.03 | 0.24 | 2.04% | 11.86 | 12.04 | 11.73 | 109,146 |
| 26 Abr 2024 | 11.79 | -0.38 | -3.12% | 12.05 | 12.12 | 11.76 | 111,452 |
| 24 Abr 2024 | 12.17 | -0.09 | -0.73% | 12.29 | 12.36 | 12.15 | 88,669 |
| 23 Abr 2024 | 12.26 | 0.28 | 2.34% | 12.05 | 12.34 | 12.05 | 155,636 |
| 22 Abr 2024 | 11.98 | 0.07 | 0.59% | 12.03 | 12.12 | 11.95 | 77,616 |
| 19 Abr 2024 | 11.91 | -0.11 | -0.92% | 11.87 | 11.94 | 11.73 | 107,761 |
| 18 Abr 2024 | 12.02 | 0.21 | 1.78% | 11.81 | 12.07 | 11.81 | 80,862 |
| 17 Abr 2024 | 11.81 | 0.04 | 0.34% | 11.78 | 11.88 | 11.75 | 56,246 |
| 16 Abr 2024 | 11.77 | -0.01 | -0.08% | 11.70 | 11.79 | 11.63 | 105,785 |
| 15 Abr 2024 | 11.78 | -0.02 | -0.17% | 11.75 | 11.80 | 11.70 | 83,893 |
| 12 Abr 2024 | 11.80 | -0.03 | -0.25% | 11.70 | 11.87 | 11.65 | 99,571 |
| 11 Abr 2024 | 11.83 | -0.01 | -0.08% | 11.68 | 12.05 | 11.625 | 111,638 |
| 10 Abr 2024 | 11.84 | -0.08 | -0.67% | 11.97 | 12.03 | 11.79 | 88,937 |
| 09 Abr 2024 | 11.92 | -0.19 | -1.57% | 12.18 | 12.18 | 11.91 | 56,163 |
| 08 Abr 2024 | 12.11 | 0.03 | 0.25% | 12.20 | 12.21 | 12.07 | 61,676 |
| 05 Abr 2024 | 12.08 | -0.02 | -0.17% | 12.02 | 12.14 | 11.98 | 57,774 |
| 04 Abr 2024 | 12.10 | 0.06 | 0.50% | 12.15 | 12.16 | 11.98 | 58,474 |
| 03 Abr 2024 | 12.04 | -0.11 | -0.91% | 12.00 | 12.09 | 11.90 | 106,486 |
| 02 Abr 2024 | 12.15 | -0.27 | -2.17% | 12.33 | 12.42 | 12.04 | 81,101 |
| 28 Mar 2024 | 12.42 | 0.29 | 2.39% | 12.20 | 12.42 | 12.13 | 189,350 |
| 27 Mar 2024 | 12.13 | -0.07 | -0.57% | 12.08 | 12.22 | 12.08 | 123,620 |
| 26 Mar 2024 | 12.20 | 0.15 | 1.24% | 12.03 | 12.20 | 11.96 | 65,642 |
| 25 Mar 2024 | 12.05 | 0.05 | 0.42% | 12.00 | 12.16 | 11.96 | 94,527 |
| 22 Mar 2024 | 12.00 | -0.14 | -1.15% | 12.13 | 12.21 | 11.87 | 75,722 |
| 21 Mar 2024 | 12.14 | 0.25 | 2.10% | 12.08 | 12.22 | 12.00 | 219,489 |
| 20 Mar 2024 | 11.89 | 0.21 | 1.80% | 11.69 | 11.96 | 11.69 | 227,997 |
| 19 Mar 2024 | 11.68 | -0.22 | -1.85% | 12.00 | 12.00 | 11.64 | 134,591 |
| 18 Mar 2024 | 11.90 | -0.04 | -0.34% | 11.79 | 11.92 | 11.72 | 102,298 |
| 15 Mar 2024 | 11.94 | -0.08 | -0.67% | 11.98 | 12.07 | 11.86 | 194,356 |
| 14 Mar 2024 | 12.02 | 0.13 | 1.09% | 11.84 | 12.06 | 11.83 | 117,959 |
| 13 Mar 2024 | 11.89 | -0.06 | -0.50% | 11.98 | 11.98 | 11.83 | 145,447 |
| 12 Mar 2024 | 11.95 | 0.02 | 0.17% | 11.87 | 12.03 | 11.77 | 147,412 |
| 11 Mar 2024 | 11.93 | -0.02 | -0.17% | 11.83 | 12.00 | 11.69 | 155,229 |
| 07 Mar 2024 | 11.95 | -0.23 | -1.89% | 12.30 | 12.39 | 11.94 | 184,115 |
| 06 Mar 2024 | 12.18 | 0.21 | 1.75% | 12.01 | 12.22 | 11.95 | 184,513 |
| 05 Mar 2024 | 11.97 | 0.14 | 1.18% | 11.76 | 12.01 | 11.76 | 142,450 |
| 04 Mar 2024 | 11.83 | 0.10 | 0.85% | 11.77 | 11.86 | 11.61 | 163,465 |
| 03 Mar 2024 | 11.73 | 0.02 | 0.13% | 11.70 | 11.76 | 11.63 | 112,591 |
| 29 Feb 2024 | 11.715 | 0.05 | 0.47% | 11.72 | 11.83 | 11.63 | 273,578 |
| 28 Feb 2024 | 11.66 | 0.02 | 0.13% | 11.56 | 11.84 | 11.56 | 268,689 |
| 27 Feb 2024 | 11.645 | -0.09 | -0.72% | 11.76 | 11.78 | 11.385 | 191,253 |
| 26 Feb 2024 | 11.73 | 0.10 | 0.86% | 11.50 | 11.75 | 11.41 | 210,028 |
| 25 Feb 2024 | 11.63 | 0.14 | 1.22% | 11.42 | 11.72 | 11.42 | 228,476 |
| 22 Feb 2024 | 11.49 | 0.53 | 4.84% | 10.96 | 11.52 | 10.92 | 214,376 |
| 21 Feb 2024 | 10.96 | 0.11 | 1.01% | 10.80 | 11.03 | 10.72 | 212,526 |
