Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
E546S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 26.25 | 0.26 | 1.00% | 25.78 | 26.25 | 25.77 | 0 |
| 24 May 2024 | 25.99 | -0.13 | -0.50% | 24.66 | 26.14 | 24.54 | 0 |
| 23 May 2024 | 26.12 | 0.61 | 2.39% | 26.45 | 26.92 | 25.40 | 0 |
| 22 May 2024 | 25.51 | 0.63 | 2.53% | 25.30 | 25.53 | 24.92 | 0 |
| 21 May 2024 | 24.88 | 0.01 | 0.04% | 24.87 | 24.96 | 24.38 | 0 |
| 20 May 2024 | 24.87 | 0.82 | 3.41% | 24.17 | 24.94 | 24.03 | 0 |
| 17 May 2024 | 24.05 | -0.82 | -3.30% | 24.24 | 24.44 | 23.95 | 0 |
| 16 May 2024 | 24.87 | 1.29 | 5.47% | 24.45 | 24.87 | 24.26 | 0 |
| 15 May 2024 | 23.58 | 1.77 | 8.12% | 22.37 | 23.64 | 22.28 | 1,500 |
| 14 May 2024 | 21.81 | 0.25 | 1.16% | 21.54 | 22.10 | 21.25 | 0 |
| 13 May 2024 | 21.56 | 0.37 | 1.75% | 21.67 | 21.84 | 21.39 | 0 |
| 10 May 2024 | 21.19 | 0.07 | 0.33% | 21.15 | 21.94 | 21.03 | 0 |
| 09 May 2024 | 21.12 | 0.10 | 0.48% | 20.73 | 21.23 | 20.46 | 0 |
| 08 May 2024 | 21.02 | -0.42 | -1.96% | 21.17 | 21.33 | 20.35 | 0 |
| 07 May 2024 | 21.44 | 0.84 | 4.08% | 21.17 | 21.49 | 20.90 | 0 |
| 06 May 2024 | 20.60 | 0.82 | 4.15% | 19.92 | 20.60 | 19.92 | 0 |
| 03 May 2024 | 19.78 | 2.75 | 16.15% | 18.48 | 20.02 | 18.31 | 0 |
| 02 May 2024 | 17.03 | -1.81 | -9.61% | 17.20 | 17.64 | 16.40 | 0 |
| 30 Abr 2024 | 18.84 | -0.64 | -3.29% | 19.75 | 19.86 | 18.84 | 0 |
| 29 Abr 2024 | 19.48 | -0.01 | -0.05% | 19.97 | 20.18 | 19.48 | 0 |
| 26 Abr 2024 | 19.49 | 2.86 | 17.20% | 19.03 | 19.83 | 18.44 | 0 |
| 25 Abr 2024 | 16.63 | -1.93 | -10.40% | 16.86 | 17.45 | 16.24 | 0 |
| 24 Abr 2024 | 18.56 | 0.65 | 3.63% | 18.86 | 19.22 | 18.33 | 0 |
| 23 Abr 2024 | 17.91 | 2.02 | 12.71% | 16.50 | 18.02 | 16.48 | 0 |
| 22 Abr 2024 | 15.89 | -0.84 | -5.02% | 16.53 | 16.76 | 15.55 | 650 |
| 19 Abr 2024 | 16.73 | -2.57 | -13.32% | 17.35 | 18.28 | 16.71 | 0 |
| 18 Abr 2024 | 19.30 | -0.35 | -1.78% | 19.63 | 19.78 | 18.51 | 0 |
| 17 Abr 2024 | 19.65 | -1.21 | -5.80% | 20.33 | 21.19 | 19.65 | 0 |
| 16 Abr 2024 | 20.86 | -2.05 | -8.95% | 20.66 | 20.99 | 20.31 | 0 |
| 15 Abr 2024 | 22.91 | -0.55 | -2.34% | 23.30 | 23.92 | 22.65 | 0 |
| 12 Abr 2024 | 23.46 | 0.33 | 1.43% | 24.58 | 24.81 | 23.04 | 0 |
| 11 Abr 2024 | 23.13 | 1.06 | 4.80% | 22.49 | 23.13 | 21.97 | 0 |
| 10 Abr 2024 | 22.07 | -0.32 | -1.43% | 23.36 | 23.54 | 21.53 | 0 |
| 09 Abr 2024 | 22.39 | -0.63 | -2.74% | 22.98 | 23.41 | 22.01 | 0 |
| 08 Abr 2024 | 23.02 | 0.01 | 0.04% | 23.06 | 23.40 | 22.73 | 0 |
| 05 Abr 2024 | 23.01 | -1.27 | -5.23% | 21.75 | 23.09 | 21.57 | 0 |
| 04 Abr 2024 | 24.28 | 0.42 | 1.76% | 23.71 | 24.56 | 23.70 | 0 |
| 03 Abr 2024 | 23.86 | 0.96 | 4.19% | 22.88 | 23.94 | 22.58 | 0 |
| 02 Abr 2024 | 22.90 | -1.38 | -5.68% | 24.40 | 24.62 | 22.54 | 0 |
| 28 Mar 2024 | 24.28 | 0.33 | 1.38% | 24.26 | 24.58 | 24.14 | 0 |
| 27 Mar 2024 | 23.95 | -0.79 | -3.19% | 24.37 | 24.93 | 23.70 | 0 |
| 26 Mar 2024 | 24.74 | 0.20 | 0.81% | 25.02 | 25.19 | 24.73 | 0 |
| 25 Mar 2024 | 24.54 | -0.23 | -0.93% | 24.77 | 24.93 | 23.87 | 0 |
| 22 Mar 2024 | 24.77 | -1.05 | -4.07% | 24.89 | 25.20 | 24.48 | 0 |
| 21 Mar 2024 | 25.82 | 2.90 | 12.65% | 25.13 | 25.91 | 24.95 | 0 |
| 20 Mar 2024 | 22.92 | 0.40 | 1.78% | 22.79 | 23.35 | 22.71 | 0 |
| 19 Mar 2024 | 22.52 | -0.65 | -2.81% | 22.35 | 22.83 | 21.56 | 0 |
| 18 Mar 2024 | 23.17 | 1.56 | 7.22% | 22.24 | 23.71 | 22.16 | 0 |
| 15 Mar 2024 | 21.61 | -1.45 | -6.29% | 22.62 | 23.25 | 21.42 | 0 |
| 14 Mar 2024 | 23.06 | -0.17 | -0.73% | 23.54 | 23.80 | 22.63 | 0 |
| 13 Mar 2024 | 23.23 | -0.51 | -2.15% | 24.42 | 24.49 | 23.02 | 0 |
| 12 Mar 2024 | 23.74 | 1.03 | 4.54% | 23.29 | 24.17 | 22.54 | 0 |
| 11 Mar 2024 | 22.71 | -1.34 | -5.57% | 22.94 | 23.01 | 22.16 | 0 |
| 08 Mar 2024 | 24.05 | -0.45 | -1.84% | 24.66 | 25.54 | 23.95 | 0 |
| 07 Mar 2024 | 24.50 | 1.33 | 5.74% | 22.35 | 24.61 | 22.17 | 0 |
| 06 Mar 2024 | 23.17 | 0.90 | 4.04% | 22.52 | 23.34 | 22.52 | 0 |
| 05 Mar 2024 | 22.27 | -2.45 | -9.91% | 23.98 | 23.98 | 22.03 | 0 |
| 04 Mar 2024 | 24.72 | 0.59 | 2.45% | 25.04 | 25.20 | 24.55 | 0 |
| 01 Mar 2024 | 24.13 | 1.96 | 8.84% | 23.62 | 24.27 | 22.86 | 0 |
| 29 Feb 2024 | 22.17 | -0.08 | -0.36% | 21.80 | 22.87 | 21.45 | 0 |
| 28 Feb 2024 | 22.25 | -0.15 | -0.67% | 22.54 | 22.56 | 21.72 | 0 |
