Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ECK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 19.25 | 0.10 | 0.52% | 19.35 | 19.70 | 19.25 | 350 |
| 17 May 2024 | 19.15 | -0.35 | -1.79% | 19.45 | 19.85 | 19.15 | 210 |
| 16 May 2024 | 19.50 | 0.30 | 1.56% | 19.15 | 20.10 | 19.15 | 1,120 |
| 15 May 2024 | 19.20 | 0.45 | 2.40% | 19.30 | 20.00 | 19.20 | 1,330 |
| 14 May 2024 | 18.75 | -0.20 | -1.06% | 19.45 | 19.45 | 18.75 | 210 |
| 13 May 2024 | 18.95 | 0.65 | 3.55% | 18.45 | 19.50 | 17.85 | 5,250 |
| 10 May 2024 | 18.30 | 0.60 | 3.39% | 17.70 | 18.30 | 17.70 | 1,190 |
| 09 May 2024 | 17.70 | 0.05 | 0.28% | 17.10 | 17.70 | 17.10 | 280 |
| 08 May 2024 | 17.65 | 0.55 | 3.22% | 16.70 | 17.65 | 16.70 | 1,330 |
| 07 May 2024 | 17.10 | -0.20 | -1.16% | 17.40 | 17.40 | 16.70 | 2,730 |
| 06 May 2024 | 17.30 | -0.60 | -3.35% | 18.10 | 18.80 | 16.95 | 7,210 |
| 03 May 2024 | 17.90 | -0.10 | -0.56% | 18.00 | 18.65 | 17.90 | 5,040 |
| 02 May 2024 | 18.00 | -0.05 | -0.28% | 18.10 | 18.10 | 18.00 | 280 |
| 30 Abr 2024 | 18.05 | 0.00 | 0.00% | 18.05 | 18.05 | 18.05 | 0.00 |
| 29 Abr 2024 | 18.05 | -0.10 | -0.55% | 18.35 | 18.40 | 18.00 | 700 |
| 26 Abr 2024 | 18.15 | -0.05 | -0.27% | 18.15 | 18.15 | 18.15 | 70 |
| 25 Abr 2024 | 18.20 | -0.10 | -0.55% | 18.20 | 18.20 | 18.20 | 70 |
| 24 Abr 2024 | 18.30 | -0.60 | -3.17% | 18.40 | 18.40 | 18.05 | 2,100 |
| 23 Abr 2024 | 18.90 | 1.40 | 8.00% | 17.60 | 18.95 | 17.50 | 1,750 |
| 22 Abr 2024 | 17.50 | 0.05 | 0.29% | 17.35 | 17.65 | 17.35 | 420 |
| 19 Abr 2024 | 17.45 | -0.60 | -3.32% | 17.70 | 18.40 | 17.35 | 2,870 |
| 18 Abr 2024 | 18.05 | -1.15 | -5.99% | 19.50 | 19.50 | 17.60 | 4,060 |
| 17 Abr 2024 | 19.20 | 0.00 | 0.00% | 19.25 | 19.25 | 19.20 | 630 |
| 16 Abr 2024 | 19.20 | -0.25 | -1.29% | 19.25 | 19.25 | 19.20 | 210 |
| 15 Abr 2024 | 19.45 | -0.55 | -2.75% | 19.45 | 19.45 | 19.45 | 210 |
| 12 Abr 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 0.00 |
| 11 Abr 2024 | 20.00 | -0.10 | -0.50% | 20.00 | 20.00 | 20.00 | 560 |
| 10 Abr 2024 | 20.10 | 0.90 | 4.69% | 19.85 | 20.10 | 19.85 | 140 |
| 09 Abr 2024 | 19.20 | -0.40 | -2.04% | 19.20 | 19.20 | 19.20 | 140 |
| 08 Abr 2024 | 19.60 | -0.60 | -2.97% | 20.20 | 20.20 | 19.60 | 350 |
| 05 Abr 2024 | 20.20 | -0.50 | -2.42% | 20.70 | 21.10 | 20.10 | 2,520 |
| 04 Abr 2024 | 20.70 | 1.20 | 6.15% | 19.90 | 21.70 | 19.80 | 5,600 |
| 03 Abr 2024 | 19.50 | 0.50 | 2.63% | 18.95 | 20.20 | 18.95 | 910 |
| 02 Abr 2024 | 19.00 | -0.20 | -1.04% | 19.00 | 19.00 | 19.00 | 70 |
| 28 Mar 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0.00 |
| 27 Mar 2024 | 19.20 | -0.15 | -0.78% | 19.30 | 19.30 | 19.20 | 560 |
| 26 Mar 2024 | 19.35 | -0.20 | -1.02% | 19.65 | 20.00 | 19.35 | 1,610 |
| 25 Mar 2024 | 19.55 | -0.15 | -0.76% | 20.10 | 20.90 | 18.95 | 2,800 |
| 22 Mar 2024 | 19.70 | 0.30 | 1.55% | 19.70 | 19.70 | 19.70 | 210 |
| 21 Mar 2024 | 19.40 | -0.50 | -2.51% | 19.60 | 19.60 | 19.40 | 210 |
| 20 Mar 2024 | 19.90 | 0.10 | 0.51% | 19.90 | 20.00 | 19.90 | 350 |
| 19 Mar 2024 | 19.80 | -0.30 | -1.49% | 19.90 | 19.90 | 19.80 | 280 |
| 18 Mar 2024 | 20.10 | 0.15 | 0.75% | 20.10 | 20.10 | 20.10 | 140 |
| 15 Mar 2024 | 19.95 | -0.15 | -0.75% | 19.95 | 20.10 | 19.95 | 840 |
| 14 Mar 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0.00 |
| 13 Mar 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0.00 |
| 12 Mar 2024 | 20.10 | -0.30 | -1.47% | 20.10 | 20.10 | 20.10 | 70 |
| 11 Mar 2024 | 20.40 | -0.20 | -0.97% | 20.40 | 20.40 | 20.40 | 70 |
| 08 Mar 2024 | 20.60 | -0.30 | -1.44% | 20.60 | 20.60 | 20.60 | 1,050 |
| 07 Mar 2024 | 20.90 | -0.60 | -2.79% | 20.90 | 21.10 | 20.90 | 490 |
| 06 Mar 2024 | 21.50 | 0.10 | 0.47% | 21.50 | 21.50 | 21.50 | 140 |
| 05 Mar 2024 | 21.40 | 0.10 | 0.47% | 21.10 | 21.40 | 21.10 | 490 |
| 04 Mar 2024 | 21.30 | -0.30 | -1.39% | 21.50 | 21.60 | 20.70 | 1,610 |
| 01 Mar 2024 | 21.60 | -0.40 | -1.82% | 21.80 | 21.80 | 21.60 | 350 |
| 29 Feb 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| 28 Feb 2024 | 22.00 | -0.10 | -0.45% | 22.10 | 22.80 | 22.00 | 1,820 |
| 27 Feb 2024 | 22.10 | 0.60 | 2.79% | 21.50 | 22.20 | 21.50 | 980 |
| 26 Feb 2024 | 21.50 | -0.80 | -3.59% | 22.20 | 22.30 | 21.20 | 2,030 |
| 23 Feb 2024 | 22.30 | -1.10 | -4.70% | 23.10 | 23.10 | 22.00 | 5,600 |
| 22 Feb 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 0.00 |
| 21 Feb 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 0.00 |
