E796S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 3.32 | 0.40 | 13.70% | 3.41 | 3.615 | 3.31 | 0 |
28 Jun 2024 | 2.92 | -0.17 | -5.50% | 3.09 | 3.145 | 2.875 | 0 |
27 Jun 2024 | 3.09 | -0.09 | -2.83% | 3.22 | 3.23 | 3.075 | 0 |
26 Jun 2024 | 3.18 | -0.13 | -3.93% | 3.405 | 3.43 | 3.065 | 0 |
25 Jun 2024 | 3.31 | -0.15 | -4.34% | 3.46 | 3.515 | 3.275 | 0 |
24 Jun 2024 | 3.46 | 0.22 | 6.79% | 3.25 | 3.525 | 3.24 | 0 |
21 Jun 2024 | 3.24 | -0.17 | -4.99% | 3.41 | 3.41 | 3.175 | 0 |
20 Jun 2024 | 3.41 | 0.23 | 7.23% | 3.24 | 3.415 | 3.16 | 0 |
19 Jun 2024 | 3.18 | -0.07 | -2.15% | 3.30 | 3.35 | 3.145 | 0 |
18 Jun 2024 | 3.25 | 0.04 | 1.25% | 3.32 | 3.38 | 3.125 | 0 |
17 Jun 2024 | 3.21 | 0.07 | 2.23% | 3.28 | 3.40 | 3.095 | 0 |
14 Jun 2024 | 3.14 | -0.45 | -12.53% | 3.70 | 3.70 | 2.935 | 0 |
13 Jun 2024 | 3.59 | -0.37 | -9.34% | 3.995 | 3.995 | 3.535 | 0 |
12 Jun 2024 | 3.96 | 0.20 | 5.32% | 4.01 | 4.215 | 3.96 | 0 |
11 Jun 2024 | 3.76 | -0.56 | -12.96% | 4.30 | 4.34 | 3.635 | 0 |
10 Jun 2024 | 4.32 | -0.52 | -10.74% | 4.275 | 4.32 | 4.195 | 0 |
07 Jun 2024 | 4.84 | 0.02 | 0.41% | 4.85 | 4.895 | 4.735 | 0 |
06 Jun 2024 | 4.82 | 0.07 | 1.47% | 4.82 | 4.895 | 4.615 | 0 |
05 Jun 2024 | 4.75 | -0.24 | -4.81% | 5.06 | 5.06 | 4.75 | 0 |
04 Jun 2024 | 4.99 | -0.13 | -2.54% | 5.12 | 5.13 | 4.815 | 0 |
03 Jun 2024 | 5.12 | -0.03 | -0.58% | 5.24 | 5.30 | 5.10 | 0 |
31 May 2024 | 5.15 | 0.07 | 1.38% | 5.12 | 5.16 | 5.08 | 0 |
30 May 2024 | 5.08 | 0.09 | 1.70% | 5.03 | 5.08 | 4.915 | 0 |
29 May 2024 | 4.995 | -0.39 | -7.16% | 5.11 | 5.11 | 4.915 | 0 |
28 May 2024 | 5.38 | 0.05 | 0.94% | 5.33 | 5.38 | 5.28 | 0 |
27 May 2024 | 5.33 | 0.11 | 2.11% | 5.24 | 5.33 | 5.23 | 0 |
24 May 2024 | 5.22 | 0.06 | 1.16% | 5.07 | 5.23 | 5.05 | 0 |
23 May 2024 | 5.16 | -0.06 | -1.15% | 5.23 | 5.25 | 5.10 | 0 |
22 May 2024 | 5.22 | 0.01 | 0.19% | 5.25 | 5.30 | 5.19 | 0 |
21 May 2024 | 5.21 | -0.15 | -2.80% | 5.31 | 5.32 | 5.09 | 0 |
20 May 2024 | 5.36 | 0.02 | 0.37% | 5.39 | 5.40 | 5.34 | 0 |
17 May 2024 | 5.34 | 0.21 | 4.09% | 5.00 | 5.34 | 4.985 | 0 |
16 May 2024 | 5.13 | 0.01 | 0.20% | 5.14 | 5.15 | 5.05 | 0 |
15 May 2024 | 5.12 | -0.04 | -0.78% | 5.16 | 5.20 | 5.08 | 0 |
14 May 2024 | 5.16 | 0.05 | 0.98% | 5.11 | 5.21 | 5.09 | 0 |
13 May 2024 | 5.11 | 0.11 | 2.20% | 5.02 | 5.17 | 5.00 | 0 |
10 May 2024 | 5.00 | 0.08 | 1.63% | 4.94 | 5.01 | 4.92 | 0 |
09 May 2024 | 4.92 | 0.04 | 0.82% | 4.85 | 4.985 | 4.83 | 0 |
08 May 2024 | 4.88 | 0.10 | 2.09% | 4.80 | 4.885 | 4.775 | 0 |
07 May 2024 | 4.78 | 0.26 | 5.75% | 4.585 | 4.795 | 4.555 | 0 |
06 May 2024 | 4.52 | 0.22 | 5.12% | 4.31 | 4.545 | 4.285 | 0 |
03 May 2024 | 4.30 | 0.17 | 4.12% | 4.625 | 4.725 | 4.30 | 0 |
02 May 2024 | 4.13 | 0.03 | 0.73% | 4.09 | 4.285 | 4.09 | 0 |
30 Abr 2024 | 4.10 | 0.00 | 0.00% | 4.07 | 4.165 | 4.06 | 0 |
29 Abr 2024 | 4.10 | -0.05 | -1.09% | 4.17 | 4.195 | 4.095 | 0 |
26 Abr 2024 | 4.145 | 0.13 | 3.24% | 4.135 | 4.235 | 4.095 | 0 |
25 Abr 2024 | 4.015 | 0.03 | 0.75% | 3.96 | 4.105 | 3.955 | 0 |
24 Abr 2024 | 3.985 | 0.08 | 2.05% | 4.00 | 4.135 | 3.925 | 0 |
23 Abr 2024 | 3.905 | 0.13 | 3.44% | 3.84 | 3.945 | 3.805 | 0 |
22 Abr 2024 | 3.775 | 0.22 | 6.19% | 3.61 | 3.825 | 3.605 | 0 |
19 Abr 2024 | 3.555 | 0.10 | 2.89% | 3.27 | 3.585 | 3.27 | 0 |
18 Abr 2024 | 3.455 | 0.22 | 6.80% | 3.26 | 3.455 | 3.26 | 0 |
17 Abr 2024 | 3.235 | 0.11 | 3.52% | 3.15 | 3.355 | 3.05 | 0 |
16 Abr 2024 | 3.125 | -0.28 | -8.22% | 3.21 | 3.22 | 3.055 | 0 |
15 Abr 2024 | 3.405 | 0.07 | 2.10% | 3.36 | 3.535 | 3.36 | 0 |
12 Abr 2024 | 3.335 | -0.01 | -0.30% | 3.43 | 3.495 | 3.305 | 0 |
11 Abr 2024 | 3.345 | -0.28 | -7.72% | 3.62 | 3.665 | 3.225 | 0 |
10 Abr 2024 | 3.625 | 0.01 | 0.28% | 3.665 | 3.745 | 3.535 | 0 |
09 Abr 2024 | 3.615 | -0.13 | -3.34% | 3.73 | 3.745 | 3.605 | 0 |
08 Abr 2024 | 3.74 | 0.10 | 2.75% | 3.66 | 3.805 | 3.64 | 0 |
05 Abr 2024 | 3.64 | -0.13 | -3.45% | 3.57 | 3.65 | 3.45 | 0 |
04 Abr 2024 | 3.77 | 0.17 | 4.72% | 3.64 | 3.825 | 3.64 | 0 |
03 Abr 2024 | 3.60 | 0.11 | 3.15% | 3.47 | 3.69 | 3.45 | 0 |