Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 10.402 | 0.01 | 0.06% | 10.39 | 10.426 | 10.39 | 14,011 |
| 15 Jul 2024 | 10.396 | 0.02 | 0.21% | 10.382 | 10.406 | 10.382 | 15,865 |
| 12 Jul 2024 | 10.374 | -0.02 | -0.19% | 10.384 | 10.384 | 10.368 | 2,889 |
| 11 Jul 2024 | 10.394 | 0.05 | 0.52% | 10.334 | 10.394 | 10.334 | 5,106 |
| 10 Jul 2024 | 10.34 | 0.01 | 0.14% | 10.334 | 10.362 | 10.332 | 5,695 |
| 09 Jul 2024 | 10.326 | -0.01 | -0.12% | 10.338 | 10.35 | 10.326 | 2,400 |
| 08 Jul 2024 | 10.338 | 0.00 | -0.02% | 10.344 | 10.346 | 10.31 | 38,472 |
| 05 Jul 2024 | 10.34 | 0.04 | 0.43% | 10.314 | 10.34 | 10.314 | 713 |
| 04 Jul 2024 | 10.296 | -0.03 | -0.25% | 10.298 | 10.312 | 10.296 | 15,218 |
| 03 Jul 2024 | 10.322 | 0.04 | 0.43% | 10.262 | 10.322 | 10.262 | 13,781 |
| 02 Jul 2024 | 10.278 | 0.00 | 0.04% | 10.26 | 10.278 | 10.256 | 4,131 |
| 01 Jul 2024 | 10.274 | -0.06 | -0.54% | 10.318 | 10.328 | 10.274 | 16,259 |
| 28 Jun 2024 | 10.33 | -0.01 | -0.08% | 10.352 | 10.352 | 10.316 | 7,527 |
| 27 Jun 2024 | 10.338 | 0.01 | 0.08% | 10.314 | 10.338 | 10.314 | 5,097 |
| 26 Jun 2024 | 10.33 | -0.03 | -0.33% | 10.356 | 10.358 | 10.33 | 17,288 |
| 25 Jun 2024 | 10.364 | 0.00 | -0.04% | 10.37 | 10.388 | 10.364 | 8,725 |
| 24 Jun 2024 | 10.368 | 0.00 | 0.00% | 10.378 | 10.384 | 10.354 | 63,066 |
| 21 Jun 2024 | 10.368 | 0.01 | 0.08% | 10.388 | 10.388 | 10.364 | 23,552 |
| 20 Jun 2024 | 10.36 | -0.01 | -0.12% | 10.366 | 10.376 | 10.354 | 14,389 |
| 19 Jun 2024 | 10.372 | -0.01 | -0.06% | 10.376 | 10.382 | 10.37 | 7,597 |
| 18 Jun 2024 | 10.378 | 0.02 | 0.19% | 10.364 | 10.386 | 10.352 | 15,576 |
| 17 Jun 2024 | 10.358 | -0.03 | -0.27% | 10.376 | 10.382 | 10.354 | 13,935 |
| 14 Jun 2024 | 10.386 | 0.06 | 0.54% | 10.348 | 10.394 | 10.348 | 3,907 |
| 13 Jun 2024 | 10.33 | 0.03 | 0.33% | 10.314 | 10.34 | 10.314 | 16,381 |
| 12 Jun 2024 | 10.296 | 0.03 | 0.27% | 10.264 | 10.298 | 10.262 | 22,207 |
| 11 Jun 2024 | 10.268 | 0.02 | 0.18% | 10.256 | 10.268 | 10.246 | 60,026 |
| 10 Jun 2024 | 10.25 | -0.03 | -0.33% | 10.258 | 10.258 | 10.25 | 12,548 |
| 07 Jun 2024 | 10.284 | -0.05 | -0.52% | 10.336 | 10.34 | 10.276 | 14,624 |
| 06 Jun 2024 | 10.338 | 0.01 | 0.10% | 10.332 | 10.368 | 10.326 | 17,675 |
| 05 Jun 2024 | 10.328 | 0.01 | 0.08% | 10.298 | 10.342 | 10.298 | 9,610 |
| 04 Jun 2024 | 10.32 | 0.05 | 0.47% | 10.312 | 10.32 | 10.298 | 5,758 |
| 03 Jun 2024 | 10.272 | 0.02 | 0.16% | 10.234 | 10.312 | 10.234 | 14,815 |
| 31 May 2024 | 10.256 | 0.05 | 0.45% | 10.21 | 10.26 | 10.21 | 3,014 |
| 30 May 2024 | 10.21 | -0.02 | -0.16% | 10.206 | 10.218 | 10.202 | 3,977 |
| 29 May 2024 | 10.226 | -0.03 | -0.29% | 10.22 | 10.226 | 10.208 | 5,036 |
| 28 May 2024 | 10.256 | -0.03 | -0.25% | 10.32 | 10.32 | 10.256 | 27,234 |
| 27 May 2024 | 10.282 | 0.03 | 0.33% | 10.258 | 10.292 | 10.258 | 5,663 |
| 24 May 2024 | 10.248 | -0.01 | -0.06% | 10.272 | 10.272 | 10.248 | 5,760 |
| 23 May 2024 | 10.254 | -0.04 | -0.43% | 10.264 | 10.264 | 10.254 | 862 |
| 22 May 2024 | 10.298 | -0.01 | -0.14% | 10.274 | 10.298 | 10.272 | 13,386 |
| 21 May 2024 | 10.312 | 0.02 | 0.19% | 10.288 | 10.312 | 10.288 | 1,886 |
| 20 May 2024 | 10.292 | -0.02 | -0.17% | 10.308 | 10.308 | 10.292 | 3,166 |
| 17 May 2024 | 10.31 | -0.03 | -0.25% | 10.33 | 10.33 | 10.306 | 1,650 |
| 16 May 2024 | 10.336 | 0.00 | -0.04% | 10.37 | 10.37 | 10.336 | 3,715 |
| 15 May 2024 | 10.34 | 0.05 | 0.51% | 10.276 | 10.34 | 10.276 | 13,782 |
| 14 May 2024 | 10.288 | 0.00 | 0.02% | 10.272 | 10.294 | 10.266 | 7,196 |
| 13 May 2024 | 10.286 | -0.02 | -0.19% | 10.29 | 10.292 | 10.278 | 31,833 |
| 10 May 2024 | 10.306 | 0.03 | 0.29% | 10.278 | 10.308 | 10.278 | 266 |
| 09 May 2024 | 10.276 | -0.03 | -0.29% | 10.288 | 10.288 | 10.276 | 2,441 |
| 08 May 2024 | 10.306 | -0.01 | -0.08% | 10.298 | 10.306 | 10.298 | 477 |
| 07 May 2024 | 10.314 | 0.03 | 0.25% | 10.306 | 10.324 | 10.306 | 1,381 |
| 06 May 2024 | 10.288 | 0.03 | 0.25% | 10.276 | 10.302 | 10.276 | 5,829 |
| 03 May 2024 | 10.262 | 0.03 | 0.33% | 10.22 | 10.302 | 10.22 | 8,915 |
| 02 May 2024 | 10.228 | 0.02 | 0.20% | 10.226 | 10.25 | 10.222 | 9,070 |
| 30 Abr 2024 | 10.208 | -0.02 | -0.22% | 10.236 | 10.246 | 10.196 | 6,729 |
| 29 Abr 2024 | 10.23 | 0.03 | 0.25% | 10.214 | 10.24 | 10.214 | 7,563 |
| 26 Abr 2024 | 10.204 | 0.05 | 0.45% | 10.198 | 10.204 | 10.188 | 2,982 |
| 25 Abr 2024 | 10.158 | -0.04 | -0.39% | 10.21 | 10.21 | 10.158 | 2,751 |
| 24 Abr 2024 | 10.198 | -0.05 | -0.45% | 10.232 | 10.234 | 10.198 | 12,675 |
| 23 Abr 2024 | 10.244 | 0.01 | 0.08% | 10.242 | 10.26 | 10.226 | 7,016 |
| 22 Abr 2024 | 10.236 | 0.00 | 0.00% | 10.226 | 10.236 | 10.214 | 23,314 |
| 19 Abr 2024 | 10.236 | 0.01 | 0.14% | 10.268 | 10.268 | 10.236 | 2,517 |
| 18 Abr 2024 | 10.222 | 0.00 | 0.02% | 10.266 | 10.266 | 10.222 | 8,885 |
