Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EOSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.8095 | -0.0059 | -0.72% | 0.8148 | 0.8161 | 0.804 | 16,487,752.00 |
| 31 May 2024 | 0.8154 | 0.0056 | 0.69% | 0.809 | 0.8281 | 0.795 | 27,796,846.00 |
| 30 May 2024 | 0.8098 | 0.0037 | 0.46% | 0.8069 | 0.8238 | 0.7842 | 25,086,462.00 |
| 29 May 2024 | 0.8061 | -0.0013 | -0.16% | 0.8081 | 0.8233 | 0.8026 | 26,981,576.00 |
| 28 May 2024 | 0.8074 | -0.0328 | -3.90% | 0.8406 | 0.843 | 0.7983 | 41,445,178.00 |
| 27 May 2024 | 0.8402 | 0.009 | 1.08% | 0.829 | 0.8521 | 0.8233 | 16,566,430.00 |
| 26 May 2024 | 0.8312 | -0.0186 | -2.19% | 0.8503 | 0.8521 | 0.8217 | 13,000,881.00 |
| 25 May 2024 | 0.8498 | 0.0072 | 0.85% | 0.8428 | 0.864 | 0.8372 | 16,538,847.00 |
| 24 May 2024 | 0.8426 | 0.0217 | 2.64% | 0.8218 | 0.8458 | 0.8089 | 22,204,169.00 |
| 23 May 2024 | 0.8209 | -0.0224 | -2.66% | 0.8441 | 0.8577 | 0.7769 | 35,927,325.00 |
| 22 May 2024 | 0.8433 | -0.0265 | -3.05% | 0.8695 | 0.871 | 0.8343 | 21,370,563.00 |
| 21 May 2024 | 0.8698 | 0.0195 | 2.29% | 0.8529 | 0.8887 | 0.8382 | 44,429,929.00 |
| 20 May 2024 | 0.8503 | 0.0672 | 8.58% | 0.7843 | 0.856 | 0.7784 | 32,900,248.00 |
| 19 May 2024 | 0.7831 | -0.0306 | -3.76% | 0.8135 | 0.8177 | 0.7787 | 14,624,921.00 |
| 18 May 2024 | 0.8137 | -0.0082 | -1.00% | 0.8212 | 0.826 | 0.8078 | 12,021,035.00 |
| 17 May 2024 | 0.8219 | 0.0177 | 2.20% | 0.8051 | 0.8304 | 0.796 | 17,761,369.00 |
| 16 May 2024 | 0.8042 | 0.0023 | 0.29% | 0.8008 | 0.8081 | 0.7898 | 22,953,026.00 |
| 15 May 2024 | 0.8019 | 0.0454 | 6.00% | 0.7582 | 0.8028 | 0.7484 | 31,437,923.00 |
| 14 May 2024 | 0.7565 | -0.0302 | -3.84% | 0.7858 | 0.7955 | 0.7544 | 23,961,787.00 |
| 13 May 2024 | 0.7867 | 0.0099 | 1.27% | 0.7778 | 0.792 | 0.750 | 25,893,744.00 |
| 12 May 2024 | 0.7768 | -0.0045 | -0.58% | 0.7819 | 0.7911 | 0.7678 | 11,091,645.00 |
| 11 May 2024 | 0.7813 | -0.0145 | -1.82% | 0.7914 | 0.799 | 0.776 | 15,567,597.00 |
| 10 May 2024 | 0.7958 | -0.0216 | -2.64% | 0.8175 | 0.835 | 0.7807 | 31,914,035.00 |
| 09 May 2024 | 0.8174 | 0.0199 | 2.50% | 0.7966 | 0.8239 | 0.788 | 21,857,228.00 |
| 08 May 2024 | 0.7975 | 0.0055 | 0.69% | 0.794 | 0.8144 | 0.7783 | 27,688,939.00 |
| 07 May 2024 | 0.792 | -0.0243 | -2.98% | 0.8176 | 0.8245 | 0.7877 | 22,451,145.00 |
| 06 May 2024 | 0.8163 | -0.0107 | -1.29% | 0.823 | 0.8498 | 0.815 | 23,139,520.00 |
| 05 May 2024 | 0.827 | 0.009 | 1.10% | 0.819 | 0.832 | 0.804 | 13,834,838.00 |
| 04 May 2024 | 0.818 | -0.0123 | -1.48% | 0.828 | 0.836 | 0.8136 | 17,302,815.00 |
| 03 May 2024 | 0.8303 | 0.0121 | 1.48% | 0.819 | 0.841 | 0.800 | 23,344,188.00 |
| 02 May 2024 | 0.8182 | 0.0334 | 4.26% | 0.7817 | 0.8321 | 0.760 | 31,347,120.00 |
| 01 May 2024 | 0.7848 | 0.0245 | 3.22% | 0.7611 | 0.7862 | 0.7109 | 44,016,729.00 |
| 30 Abr 2024 | 0.7603 | -0.0449 | -5.58% | 0.8034 | 0.8272 | 0.7397 | 48,319,623.00 |
| 29 Abr 2024 | 0.8052 | 0.0147 | 1.86% | 0.7927 | 0.8079 | 0.772 | 46,242,091.00 |
| 28 Abr 2024 | 0.7905 | -0.0182 | -2.25% | 0.8053 | 0.8296 | 0.785 | 25,991,648.00 |
| 27 Abr 2024 | 0.8087 | -0.0217 | -2.61% | 0.8313 | 0.8391 | 0.7983 | 38,976,799.00 |
| 26 Abr 2024 | 0.8304 | -0.0132 | -1.56% | 0.842 | 0.8497 | 0.796 | 48,232,056.00 |
| 25 Abr 2024 | 0.8436 | 0.0213 | 2.59% | 0.8239 | 0.9653 | 0.8196 | 97,902,511.00 |
| 24 Abr 2024 | 0.8223 | -0.0154 | -1.84% | 0.8372 | 0.8796 | 0.8114 | 32,579,183.00 |
| 23 Abr 2024 | 0.8377 | -0.0082 | -0.97% | 0.8473 | 0.858 | 0.8311 | 19,607,837.00 |
| 22 Abr 2024 | 0.8459 | 0.0329 | 4.05% | 0.8119 | 0.8655 | 0.8087 | 21,115,411.00 |
| 21 Abr 2024 | 0.813 | -0.009 | -1.09% | 0.8236 | 0.8323 | 0.7988 | 20,013,096.00 |
| 20 Abr 2024 | 0.822 | 0.0432 | 5.55% | 0.7763 | 0.8328 | 0.7714 | 25,112,605.00 |
| 19 Abr 2024 | 0.7788 | 0.0188 | 2.47% | 0.757 | 0.793 | 0.7065 | 48,794,432.00 |
| 18 Abr 2024 | 0.760 | 0.0291 | 3.98% | 0.7324 | 0.7673 | 0.7149 | 29,573,799.00 |
| 17 Abr 2024 | 0.7309 | -0.0174 | -2.33% | 0.7489 | 0.7578 | 0.7054 | 33,691,858.00 |
| 16 Abr 2024 | 0.7483 | -0.0047 | -0.62% | 0.7545 | 0.762 | 0.7176 | 39,102,520.00 |
| 15 Abr 2024 | 0.753 | -0.0231 | -2.98% | 0.7683 | 0.8175 | 0.716 | 58,651,845.00 |
| 14 Abr 2024 | 0.7761 | 0.0419 | 5.71% | 0.7307 | 0.7824 | 0.7009 | 85,965,595.00 |
| 13 Abr 2024 | 0.7342 | -0.2013 | -21.52% | 0.9346 | 0.9357 | 0.630 | 129,246,458.00 |
| 12 Abr 2024 | 0.9355 | -0.1845 | -16.47% | 1.11 | 1.15 | 0.818 | 87,392,727.00 |
| 11 Abr 2024 | 1.12 | 0.070 | 6.67% | 1.06 | 1.13 | 1.05 | 40,433,103.00 |
| 10 Abr 2024 | 1.05 | -0.020 | -1.87% | 1.07 | 1.08 | 1.00 | 31,627,375.00 |
| 09 Abr 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.14 | 1.06 | 48,381,569.00 |
| 08 Abr 2024 | 1.10 | 0.070 | 6.80% | 1.03 | 1.15 | 1.01 | 35,482,013.00 |
| 07 Abr 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.04 | 1.02 | 14,738,166.00 |
| 06 Abr 2024 | 1.02 | 0.030 | 2.71% | 0.9897 | 1.03 | 0.986 | 13,531,232.00 |
| 05 Abr 2024 | 0.9931 | 0.0025 | 0.25% | 0.9937 | 1.00 | 0.9484 | 20,102,942.00 |
| 04 Abr 2024 | 0.9906 | 0.0337 | 3.52% | 0.9562 | 1.01 | 0.9385 | 20,151,988.00 |
| 03 Abr 2024 | 0.9569 | -0.0123 | -1.27% | 0.9694 | 0.9894 | 0.9346 | 25,782,274.00 |
| 02 Abr 2024 | 0.9692 | -0.0708 | -6.81% | 1.04 | 1.04 | 0.953 | 39,771,804.00 |
| 01 Abr 2024 | 1.04 | -0.060 | -5.45% | 1.10 | 1.11 | 1.02 | 32,881,996.00 |
| 31 Mar 2024 | 1.10 | 0.030 | 2.80% | 1.07 | 1.11 | 1.07 | 14,179,685.00 |
| 30 Mar 2024 | 1.07 | -0.030 | -2.73% | 1.11 | 1.11 | 1.07 | 20,617,079.00 |
| 29 Mar 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.14 | 1.08 | 44,433,831.00 |
| 28 Mar 2024 | 1.10 | 0.040 | 3.77% | 1.06 | 1.12 | 1.03 | 27,169,058.00 |
| 27 Mar 2024 | 1.06 | -0.030 | -2.75% | 1.09 | 1.10 | 1.03 | 28,321,734.00 |
| 26 Mar 2024 | 1.09 | 0.020 | 1.87% | 1.07 | 1.10 | 1.05 | 27,486,326.00 |
| 25 Mar 2024 | 1.07 | 0.020 | 1.90% | 1.05 | 1.09 | 1.04 | 53,488,912.00 |
| 24 Mar 2024 | 1.05 | 0.010 | 0.96% | 1.04 | 1.05 | 1.02 | 25,570,125.00 |
| 23 Mar 2024 | 1.04 | 0.070 | 6.86% | 0.9788 | 1.06 | 0.9689 | 35,910,236.00 |
| 22 Mar 2024 | 0.9732 | -0.0368 | -3.64% | 1.01 | 1.01 | 0.9492 | 30,042,063.00 |
| 21 Mar 2024 | 1.01 | 0.010 | 1.00% | 1.00 | 1.03 | 0.980 | 28,426,972.00 |
| 20 Mar 2024 | 1.00 | 0.088 | 9.65% | 0.9142 | 1.01 | 0.881 | 51,484,684.00 |
| 19 Mar 2024 | 0.912 | -0.0762 | -7.71% | 0.9854 | 0.9916 | 0.8793 | 63,775,010.00 |
| 18 Mar 2024 | 0.9882 | -0.0218 | -2.16% | 1.01 | 1.04 | 0.9506 | 36,452,372.00 |
| 17 Mar 2024 | 1.01 | 0.030 | 2.58% | 0.9921 | 1.02 | 0.935 | 45,269,003.00 |
| 16 Mar 2024 | 0.9846 | -0.0854 | -7.98% | 1.07 | 1.09 | 0.960 | 51,007,934.00 |
| 15 Mar 2024 | 1.07 | -0.070 | -6.14% | 1.14 | 1.16 | 0.9953 | 77,736,817.00 |
| 14 Mar 2024 | 1.14 | -0.040 | -3.39% | 1.19 | 1.21 | 1.08 | 31,338,840.00 |
| 13 Mar 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.22 | 1.15 | 30,694,262.00 |
| 12 Mar 2024 | 1.18 | -0.050 | -4.07% | 1.23 | 1.24 | 1.10 | 42,813,777.00 |
| 11 Mar 2024 | 1.23 | 0.090 | 7.89% | 1.14 | 1.27 | 1.09 | 149,286,993.00 |
| 10 Mar 2024 | 1.14 | -0.060 | -5.00% | 1.20 | 1.22 | 1.11 | 36,278,902.00 |
| 09 Mar 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.23 | 1.18 | 26,207,303.00 |
| 08 Mar 2024 | 1.20 | -0.050 | -4.00% | 1.25 | 1.34 | 1.13 | 89,487,016.00 |
| 07 Mar 2024 | 1.25 | 0.190 | 17.92% | 1.07 | 1.36 | 1.06 | 148,076,428.00 |
| 06 Mar 2024 | 1.06 | 0.030 | 2.91% | 1.03 | 1.07 | 0.9718 | 51,956,568.00 |
| 05 Mar 2024 | 1.03 | -0.080 | -7.21% | 1.10 | 1.17 | 0.900 | 85,758,771.00 |
| 04 Mar 2024 | 1.11 | 0.040 | 3.74% | 1.07 | 1.15 | 1.05 | 67,101,817.00 |
| 03 Mar 2024 | 1.07 | -0.040 | -3.60% | 1.09 | 1.12 | 0.9694 | 57,063,078.00 |
| 02 Mar 2024 | 1.11 | 0.200 | 21.99% | 0.9111 | 1.12 | 0.9084 | 98,213,415.00 |
