Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ECMB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.60 | -0.05 | -0.88% | 5.75 | 5.80 | 5.60 | 4,600 |
| 27 Jun 2024 | 5.65 | -0.05 | -0.88% | 5.65 | 5.95 | 5.65 | 3,400 |
| 26 Jun 2024 | 5.70 | 0.20 | 3.64% | 5.60 | 6.10 | 5.60 | 11,400 |
| 25 Jun 2024 | 5.50 | -0.10 | -1.79% | 5.55 | 5.55 | 5.50 | 1,600 |
| 24 Jun 2024 | 5.60 | -0.15 | -2.61% | 5.60 | 5.60 | 5.60 | 800 |
| 21 Jun 2024 | 5.75 | -0.10 | -1.71% | 5.85 | 5.85 | 5.75 | 600 |
| 20 Jun 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 0.00 |
| 19 Jun 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 0.00 |
| 18 Jun 2024 | 5.85 | -0.05 | -0.85% | 5.90 | 5.90 | 5.75 | 1,000 |
| 17 Jun 2024 | 5.90 | 0.10 | 1.72% | 5.90 | 5.90 | 5.90 | 200 |
| 14 Jun 2024 | 5.80 | -0.10 | -1.69% | 5.85 | 5.85 | 5.80 | 3,200 |
| 13 Jun 2024 | 5.90 | -0.10 | -1.67% | 5.90 | 5.90 | 5.90 | 200 |
| 12 Jun 2024 | 6.00 | 0.10 | 1.69% | 6.00 | 6.00 | 6.00 | 400 |
| 11 Jun 2024 | 5.90 | -0.35 | -5.60% | 6.10 | 6.10 | 5.90 | 5,000 |
| 10 Jun 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0.00 |
| 07 Jun 2024 | 6.25 | 0.05 | 0.81% | 6.10 | 6.25 | 6.10 | 2,600 |
| 06 Jun 2024 | 6.20 | 0.15 | 2.48% | 6.15 | 6.40 | 6.15 | 19,000 |
| 05 Jun 2024 | 6.05 | 0.25 | 4.31% | 5.90 | 6.20 | 5.90 | 12,600 |
| 04 Jun 2024 | 5.80 | -0.20 | -3.33% | 6.00 | 6.10 | 5.80 | 2,800 |
| 03 Jun 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| 31 May 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 200 |
| 30 May 2024 | 6.00 | -0.05 | -0.83% | 6.15 | 6.15 | 6.00 | 2,600 |
| 29 May 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
| 28 May 2024 | 6.05 | 0.25 | 4.31% | 5.85 | 6.05 | 5.85 | 12,000 |
| 27 May 2024 | 5.80 | 0.10 | 1.75% | 5.80 | 5.80 | 5.80 | 200 |
| 24 May 2024 | 5.70 | -0.10 | -1.72% | 5.90 | 5.90 | 5.70 | 3,200 |
| 23 May 2024 | 5.80 | 0.20 | 3.57% | 5.70 | 5.80 | 5.70 | 1,400 |
| 22 May 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 200 |
| 21 May 2024 | 5.60 | -0.05 | -0.88% | 5.75 | 5.75 | 5.60 | 800 |
| 20 May 2024 | 5.65 | -0.15 | -2.59% | 5.80 | 5.80 | 5.65 | 1,800 |
| 17 May 2024 | 5.80 | 0.20 | 3.57% | 5.70 | 5.85 | 5.70 | 1,400 |
| 16 May 2024 | 5.60 | 0.20 | 3.70% | 5.40 | 5.60 | 5.40 | 8,200 |
| 15 May 2024 | 5.40 | 0.05 | 0.93% | 5.40 | 5.40 | 5.40 | 400 |
| 14 May 2024 | 5.35 | 0.10 | 1.90% | 5.35 | 5.45 | 5.35 | 3,200 |
| 13 May 2024 | 5.25 | -0.05 | -0.94% | 5.40 | 5.50 | 5.25 | 77,400 |
| 10 May 2024 | 5.30 | -0.10 | -1.85% | 5.45 | 5.45 | 5.20 | 22,600 |
| 09 May 2024 | 5.40 | 0.40 | 8.00% | 5.00 | 5.45 | 5.00 | 35,800 |
| 08 May 2024 | 5.00 | 0.00 | 0.00% | 5.10 | 5.50 | 4.96 | 15,600 |
| 07 May 2024 | 5.00 | -0.25 | -4.76% | 5.15 | 5.15 | 5.00 | 10,600 |
| 06 May 2024 | 5.25 | -0.25 | -4.55% | 5.45 | 5.45 | 5.20 | 16,800 |
| 03 May 2024 | 5.50 | -0.05 | -0.90% | 5.50 | 5.50 | 5.50 | 200 |
| 02 May 2024 | 5.55 | 0.10 | 1.83% | 5.55 | 5.55 | 5.55 | 600 |
| 30 Abr 2024 | 5.45 | 0.10 | 1.87% | 5.45 | 5.45 | 5.45 | 200 |
| 29 Abr 2024 | 5.35 | 0.00 | 0.00% | 5.30 | 5.35 | 5.30 | 3,600 |
| 26 Abr 2024 | 5.35 | 0.30 | 5.94% | 5.05 | 5.40 | 5.05 | 4,000 |
| 25 Abr 2024 | 5.05 | -0.15 | -2.88% | 5.20 | 5.25 | 4.96 | 10,400 |
| 24 Abr 2024 | 5.20 | -0.20 | -3.70% | 5.35 | 5.40 | 5.20 | 4,000 |
| 23 Abr 2024 | 5.40 | -0.10 | -1.82% | 5.50 | 5.50 | 5.10 | 9,000 |
| 22 Abr 2024 | 5.50 | -0.25 | -4.35% | 5.70 | 5.70 | 5.50 | 3,400 |
| 19 Abr 2024 | 5.75 | -0.15 | -2.54% | 5.75 | 5.75 | 5.75 | 600 |
| 18 Abr 2024 | 5.90 | -0.15 | -2.48% | 5.90 | 5.90 | 5.90 | 400 |
| 17 Abr 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
| 16 Abr 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 800 |
| 15 Abr 2024 | 6.05 | -0.15 | -2.42% | 6.05 | 6.05 | 6.05 | 200 |
| 12 Abr 2024 | 6.20 | 0.15 | 2.48% | 6.15 | 6.20 | 5.90 | 6,400 |
| 11 Abr 2024 | 6.05 | 0.30 | 5.22% | 5.80 | 6.05 | 5.80 | 6,400 |
| 10 Abr 2024 | 5.75 | -0.05 | -0.86% | 5.80 | 5.80 | 5.55 | 7,200 |
| 09 Abr 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
| 08 Abr 2024 | 5.80 | -0.05 | -0.85% | 5.95 | 5.95 | 5.70 | 8,000 |
| 05 Abr 2024 | 5.85 | 0.05 | 0.86% | 5.90 | 6.00 | 5.85 | 2,800 |
| 04 Abr 2024 | 5.80 | 0.15 | 2.65% | 5.75 | 5.85 | 5.70 | 4,600 |
| 03 Abr 2024 | 5.65 | -0.10 | -1.74% | 5.70 | 5.70 | 5.60 | 8,800 |
| 02 Abr 2024 | 5.75 | -0.15 | -2.54% | 5.95 | 5.95 | 5.75 | 1,200 |
