Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETFCOR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 18.316 | 0.00 | 0.00% | 18.30 | 18.316 | 18.30 | 7,975 |
| 17 May 2024 | 18.316 | -0.05 | -0.26% | 18.332 | 18.334 | 18.308 | 7,594 |
| 16 May 2024 | 18.364 | -0.01 | -0.04% | 18.392 | 18.392 | 18.364 | 11,033 |
| 15 May 2024 | 18.372 | 0.09 | 0.51% | 18.37 | 18.372 | 18.37 | 625 |
| 14 May 2024 | 18.278 | -0.04 | -0.20% | 18.302 | 18.302 | 18.278 | 5,419 |
| 13 May 2024 | 18.314 | 0.01 | 0.08% | 18.284 | 18.314 | 18.284 | 6,611 |
| 10 May 2024 | 18.30 | -0.01 | -0.07% | 18.344 | 18.344 | 18.30 | 2,249 |
| 09 May 2024 | 18.312 | -0.02 | -0.12% | 18.314 | 18.324 | 18.312 | 2,922 |
| 08 May 2024 | 18.334 | -0.03 | -0.15% | 18.35 | 18.358 | 18.334 | 1,600 |
| 07 May 2024 | 18.362 | 0.02 | 0.13% | 18.34 | 18.366 | 18.34 | 4,048 |
| 06 May 2024 | 18.338 | 0.03 | 0.14% | 18.344 | 18.352 | 18.334 | 5,839 |
| 03 May 2024 | 18.312 | 0.09 | 0.47% | 18.30 | 18.362 | 18.30 | 7,179 |
| 02 May 2024 | 18.226 | 0.01 | 0.05% | 18.236 | 18.236 | 18.226 | 5,266 |
| 30 Abr 2024 | 18.216 | -0.05 | -0.25% | 18.244 | 18.256 | 18.214 | 13,577 |
| 29 Abr 2024 | 18.262 | 0.03 | 0.18% | 18.268 | 18.268 | 18.262 | 858 |
| 26 Abr 2024 | 18.23 | 0.01 | 0.07% | 18.20 | 18.23 | 18.20 | 8,563 |
| 25 Abr 2024 | 18.218 | 0.00 | 0.02% | 18.218 | 18.218 | 18.218 | 2,757 |
| 24 Abr 2024 | 18.214 | -0.06 | -0.31% | 18.256 | 18.256 | 18.214 | 7,313 |
| 23 Abr 2024 | 18.27 | 0.00 | 0.00% | 18.288 | 18.29 | 18.246 | 8,035 |
| 22 Abr 2024 | 18.27 | 0.04 | 0.24% | 18.202 | 18.27 | 18.202 | 18,507 |
| 19 Abr 2024 | 18.226 | -0.02 | -0.09% | 18.25 | 18.25 | 18.216 | 2,326 |
| 18 Abr 2024 | 18.242 | -0.03 | -0.16% | 18.25 | 18.266 | 18.242 | 4,072 |
| 17 Abr 2024 | 18.272 | 0.08 | 0.44% | 18.226 | 18.272 | 18.218 | 8,047 |
| 16 Abr 2024 | 18.192 | -0.08 | -0.42% | 18.252 | 18.252 | 18.192 | 21,495 |
| 15 Abr 2024 | 18.268 | -0.10 | -0.57% | 18.34 | 18.346 | 18.266 | 33,261 |
| 12 Abr 2024 | 18.372 | 0.05 | 0.28% | 18.384 | 18.384 | 18.372 | 1,993 |
| 11 Abr 2024 | 18.32 | -0.01 | -0.08% | 18.314 | 18.32 | 18.314 | 3,494 |
| 10 Abr 2024 | 18.334 | -0.05 | -0.25% | 18.40 | 18.408 | 18.316 | 7,071 |
| 09 Abr 2024 | 18.38 | 0.03 | 0.16% | 18.366 | 18.38 | 18.366 | 7,191 |
| 08 Abr 2024 | 18.35 | 0.00 | 0.00% | 18.334 | 18.35 | 18.32 | 10,973 |
| 05 Abr 2024 | 18.35 | -0.05 | -0.25% | 18.366 | 18.366 | 18.34 | 14,206 |
| 04 Abr 2024 | 18.396 | 0.05 | 0.28% | 18.346 | 18.396 | 18.344 | 15,424 |
| 03 Abr 2024 | 18.344 | 0.02 | 0.09% | 18.344 | 18.344 | 18.344 | 1,368 |
| 02 Abr 2024 | 18.328 | -0.05 | -0.26% | 18.388 | 18.388 | 18.306 | 3,597 |
| 28 Mar 2024 | 18.376 | 0.03 | 0.15% | 18.326 | 18.376 | 18.326 | 24,469 |
| 27 Mar 2024 | 18.348 | 0.05 | 0.28% | 18.318 | 18.35 | 18.318 | 16,305 |
| 26 Mar 2024 | 18.296 | 0.01 | 0.07% | 18.29 | 18.296 | 18.29 | 560 |
| 25 Mar 2024 | 18.284 | -0.05 | -0.28% | 18.312 | 18.314 | 18.284 | 9,173 |
| 22 Mar 2024 | 18.336 | 0.06 | 0.31% | 18.308 | 18.336 | 18.308 | 3,782 |
| 21 Mar 2024 | 18.28 | 0.05 | 0.25% | 18.236 | 18.282 | 18.236 | 16,001 |
| 20 Mar 2024 | 18.234 | 0.00 | 0.01% | 18.234 | 18.234 | 18.234 | 1,730 |
| 19 Mar 2024 | 18.232 | 0.01 | 0.05% | 18.232 | 18.232 | 18.232 | 285 |
| 18 Mar 2024 | 18.222 | 0.00 | -0.01% | 18.23 | 18.23 | 18.206 | 2,491 |
| 15 Mar 2024 | 18.224 | -0.08 | -0.43% | 18.228 | 18.23 | 18.222 | 3,533 |
| 14 Mar 2024 | 18.302 | 0.00 | 0.01% | 18.28 | 18.302 | 18.28 | 2,487 |
| 13 Mar 2024 | 18.30 | 0.00 | 0.02% | 18.306 | 18.306 | 18.296 | 17,868 |
| 12 Mar 2024 | 18.296 | -0.01 | -0.08% | 18.27 | 18.30 | 18.264 | 8,464 |
| 11 Mar 2024 | 18.31 | 0.00 | 0.01% | 18.298 | 18.31 | 18.292 | 31,327 |
| 08 Mar 2024 | 18.308 | 0.06 | 0.32% | 18.27 | 18.324 | 18.262 | 64,162 |
| 07 Mar 2024 | 18.25 | 0.06 | 0.31% | 18.194 | 18.276 | 18.194 | 15,474 |
| 06 Mar 2024 | 18.194 | -0.02 | -0.10% | 18.18 | 18.208 | 18.18 | 3,540 |
| 05 Mar 2024 | 18.212 | 0.04 | 0.23% | 18.19 | 18.224 | 18.188 | 18,459 |
| 04 Mar 2024 | 18.17 | 0.01 | 0.07% | 18.126 | 18.17 | 18.126 | 1,675 |
| 01 Mar 2024 | 18.158 | 0.05 | 0.30% | 18.138 | 18.158 | 18.132 | 5,934 |
| 29 Feb 2024 | 18.104 | -0.01 | -0.04% | 18.08 | 18.104 | 18.06 | 15,986 |
| 28 Feb 2024 | 18.112 | -0.01 | -0.08% | 18.11 | 18.124 | 18.108 | 7,193 |
| 27 Feb 2024 | 18.126 | -0.03 | -0.14% | 18.15 | 18.15 | 18.126 | 1,547 |
| 26 Feb 2024 | 18.152 | -0.02 | -0.12% | 18.208 | 18.208 | 18.152 | 4,859 |
| 23 Feb 2024 | 18.174 | 0.01 | 0.08% | 18.12 | 18.174 | 18.12 | 7,522 |
| 22 Feb 2024 | 18.16 | 0.01 | 0.08% | 18.10 | 18.16 | 18.10 | 34,322 |
| 21 Feb 2024 | 18.146 | -0.02 | -0.11% | 18.164 | 18.164 | 18.146 | 2,972 |
