Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ELES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 2.09 | 0.07 | 3.47% | 2.04 | 2.11 | 1.97 | 280,000 |
| 15 May 2024 | 2.02 | -0.17 | -7.76% | 2.20 | 2.20 | 1.98 | 679,000 |
| 14 May 2024 | 2.19 | -0.01 | -0.45% | 2.20 | 2.23 | 2.14 | 142,000 |
| 13 May 2024 | 2.20 | -0.14 | -5.98% | 2.34 | 2.34 | 2.17 | 426,000 |
| 10 May 2024 | 2.34 | 0.00 | 0.00% | 2.36 | 2.38 | 2.29 | 114,000 |
| 09 May 2024 | 2.34 | 0.02 | 0.86% | 2.33 | 2.37 | 2.25 | 163,000 |
| 08 May 2024 | 2.32 | -0.12 | -4.92% | 2.43 | 2.46 | 2.25 | 416,000 |
| 07 May 2024 | 2.44 | 0.11 | 4.72% | 2.35 | 2.47 | 2.31 | 349,000 |
| 06 May 2024 | 2.33 | -0.02 | -0.85% | 2.40 | 2.40 | 2.23 | 378,000 |
| 03 May 2024 | 2.35 | 0.17 | 7.80% | 2.21 | 2.38 | 2.14 | 417,000 |
| 02 May 2024 | 2.18 | 0.15 | 7.39% | 2.03 | 2.28 | 2.03 | 535,000 |
| 30 Abr 2024 | 2.03 | 0.03 | 1.75% | 1.995 | 2.06 | 1.995 | 101,000 |
| 29 Abr 2024 | 1.995 | -0.04 | -1.72% | 2.03 | 2.05 | 1.955 | 163,000 |
| 26 Abr 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.08 | 1.975 | 138,000 |
| 25 Abr 2024 | 2.05 | 0.07 | 3.54% | 1.93 | 2.09 | 1.93 | 179,000 |
| 24 Abr 2024 | 1.98 | -0.07 | -3.41% | 2.03 | 2.12 | 1.955 | 219,000 |
| 23 Abr 2024 | 2.05 | 0.01 | 0.49% | 2.00 | 2.09 | 1.94 | 341,000 |
| 22 Abr 2024 | 2.04 | 0.00 | 0.00% | 2.08 | 2.12 | 1.96 | 558,000 |
| 19 Abr 2024 | 2.04 | 0.18 | 9.38% | 1.82 | 2.04 | 1.78 | 539,000 |
| 18 Abr 2024 | 1.865 | 0.15 | 8.43% | 1.735 | 1.905 | 1.735 | 525,000 |
| 17 Abr 2024 | 1.72 | -0.03 | -1.71% | 1.76 | 1.765 | 1.695 | 161,000 |
| 16 Abr 2024 | 1.75 | -0.07 | -3.85% | 1.80 | 1.81 | 1.70 | 370,000 |
| 15 Abr 2024 | 1.82 | 0.05 | 2.82% | 1.76 | 1.86 | 1.76 | 283,000 |
| 12 Abr 2024 | 1.77 | 0.04 | 2.31% | 1.74 | 1.805 | 1.74 | 209,000 |
| 11 Abr 2024 | 1.73 | 0.03 | 1.76% | 1.69 | 1.75 | 1.655 | 105,000 |
| 10 Abr 2024 | 1.70 | 0.02 | 1.19% | 1.695 | 1.72 | 1.685 | 29,000 |
| 09 Abr 2024 | 1.68 | -0.05 | -2.89% | 1.73 | 1.745 | 1.67 | 67,000 |
| 08 Abr 2024 | 1.73 | 0.07 | 4.22% | 1.62 | 1.73 | 1.62 | 85,000 |
| 05 Abr 2024 | 1.66 | -0.02 | -1.19% | 1.675 | 1.675 | 1.62 | 75,000 |
| 04 Abr 2024 | 1.68 | 0.00 | 0.00% | 1.675 | 1.71 | 1.665 | 72,000 |
| 03 Abr 2024 | 1.68 | -0.03 | -1.75% | 1.71 | 1.735 | 1.655 | 129,000 |
| 02 Abr 2024 | 1.71 | -0.09 | -5.00% | 1.775 | 1.80 | 1.70 | 113,000 |
| 28 Mar 2024 | 1.80 | -0.03 | -1.37% | 1.84 | 1.865 | 1.77 | 152,000 |
| 27 Mar 2024 | 1.825 | -0.01 | -0.27% | 1.835 | 1.855 | 1.79 | 190,000 |
| 26 Mar 2024 | 1.83 | 0.00 | 0.00% | 1.84 | 1.93 | 1.82 | 316,000 |
| 25 Mar 2024 | 1.83 | 0.00 | 0.00% | 1.885 | 1.955 | 1.83 | 590,000 |
| 22 Mar 2024 | 1.83 | 0.07 | 3.98% | 1.765 | 1.85 | 1.67 | 549,000 |
| 21 Mar 2024 | 1.76 | 0.23 | 15.03% | 1.625 | 1.775 | 1.60 | 1,139,000 |
| 20 Mar 2024 | 1.53 | 0.01 | 0.66% | 1.52 | 1.535 | 1.49 | 141,000 |
| 19 Mar 2024 | 1.52 | 0.12 | 8.57% | 1.405 | 1.54 | 1.385 | 330,000 |
| 18 Mar 2024 | 1.40 | 0.01 | 0.72% | 1.39 | 1.44 | 1.385 | 131,000 |
| 15 Mar 2024 | 1.39 | 0.00 | 0.36% | 1.365 | 1.39 | 1.365 | 22,000 |
| 14 Mar 2024 | 1.385 | 0.01 | 0.36% | 1.385 | 1.40 | 1.375 | 19,000 |
| 13 Mar 2024 | 1.38 | 0.02 | 1.47% | 1.36 | 1.405 | 1.36 | 46,000 |
| 12 Mar 2024 | 1.36 | -0.03 | -1.81% | 1.36 | 1.375 | 1.335 | 51,000 |
| 11 Mar 2024 | 1.385 | 0.01 | 0.73% | 1.395 | 1.42 | 1.355 | 31,000 |
| 08 Mar 2024 | 1.375 | -0.05 | -3.51% | 1.40 | 1.415 | 1.375 | 57,000 |
| 07 Mar 2024 | 1.425 | -0.06 | -3.72% | 1.48 | 1.495 | 1.375 | 203,000 |
| 06 Mar 2024 | 1.48 | 0.03 | 2.42% | 1.43 | 1.52 | 1.43 | 289,000 |
| 05 Mar 2024 | 1.445 | -0.02 | -1.03% | 1.495 | 1.495 | 1.43 | 71,000 |
| 04 Mar 2024 | 1.46 | -0.04 | -2.34% | 1.525 | 1.525 | 1.44 | 103,000 |
| 01 Mar 2024 | 1.495 | 0.01 | 0.34% | 1.49 | 1.57 | 1.425 | 284,000 |
| 29 Feb 2024 | 1.49 | -0.08 | -4.79% | 1.60 | 1.60 | 1.44 | 209,000 |
| 28 Feb 2024 | 1.565 | 0.03 | 1.95% | 1.56 | 1.69 | 1.56 | 376,000 |
| 27 Feb 2024 | 1.535 | 0.05 | 3.37% | 1.495 | 1.60 | 1.47 | 187,000 |
| 26 Feb 2024 | 1.485 | 0.09 | 6.07% | 1.39 | 1.525 | 1.39 | 232,000 |
| 23 Feb 2024 | 1.40 | 0.04 | 3.32% | 1.365 | 1.435 | 1.365 | 113,000 |
| 22 Feb 2024 | 1.355 | 0.01 | 1.12% | 1.345 | 1.37 | 1.34 | 23,000 |
| 21 Feb 2024 | 1.34 | 0.01 | 0.75% | 1.39 | 1.43 | 1.305 | 158,000 |
| 20 Feb 2024 | 1.33 | -0.05 | -3.27% | 1.385 | 1.385 | 1.25 | 107,000 |
| 19 Feb 2024 | 1.375 | 0.02 | 1.48% | 1.39 | 1.39 | 1.36 | 24,000 |
