Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
E825T Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 16.69 | 1.46 | 9.59% | 16.60 | 17.94 | 15.60 | 0 |
| 13 Jun 2024 | 15.23 | 1.70 | 12.56% | 13.95 | 15.51 | 13.88 | 0 |
| 12 Jun 2024 | 13.53 | 2.18 | 19.21% | 11.62 | 14.16 | 11.50 | 0 |
| 11 Jun 2024 | 11.35 | 0.08 | 0.71% | 12.69 | 12.69 | 11.35 | 0 |
| 10 Jun 2024 | 11.27 | 0.00 | 0.00% | 11.27 | 11.27 | 11.27 | 0 |
| 07 Jun 2024 | 11.27 | -0.39 | -3.34% | 12.15 | 12.30 | 10.89 | 0 |
| 06 Jun 2024 | 11.66 | 0.30 | 2.64% | 12.95 | 14.16 | 10.97 | 0 |
| 05 Jun 2024 | 11.36 | 2.05 | 22.02% | 10.16 | 11.44 | 10.00 | 0 |
| 04 Jun 2024 | 9.31 | 0.02 | 0.22% | 9.99 | 10.04 | 9.12 | 0 |
| 03 Jun 2024 | 9.29 | 1.49 | 19.10% | 8.64 | 9.46 | 8.55 | 0 |
| 31 May 2024 | 7.80 | -1.54 | -16.49% | 7.90 | 9.05 | 7.69 | 0 |
| 30 May 2024 | 9.34 | 0.03 | 0.32% | 9.26 | 10.13 | 9.06 | 0 |
| 29 May 2024 | 9.31 | 0.95 | 11.36% | 9.89 | 10.14 | 8.71 | 0 |
| 28 May 2024 | 8.36 | 1.15 | 15.95% | 7.40 | 8.36 | 6.94 | 0 |
| 27 May 2024 | 7.21 | 1.32 | 22.41% | 6.44 | 7.64 | 6.42 | 0 |
| 24 May 2024 | 5.89 | -0.16 | -2.64% | 5.67 | 6.17 | 5.42 | 0 |
| 23 May 2024 | 6.05 | 1.85 | 44.05% | 5.90 | 6.07 | 5.52 | 1,010 |
| 22 May 2024 | 4.20 | -0.01 | -0.24% | 4.33 | 4.43 | 4.11 | 0 |
| 21 May 2024 | 4.21 | 0.03 | 0.72% | 4.25 | 4.35 | 3.88 | 0 |
| 20 May 2024 | 4.18 | 0.02 | 0.48% | 3.96 | 4.39 | 3.93 | 0 |
| 17 May 2024 | 4.16 | -0.49 | -10.54% | 4.36 | 4.47 | 4.11 | 330 |
| 16 May 2024 | 4.65 | 0.22 | 4.97% | 4.54 | 4.71 | 4.49 | 0 |
| 15 May 2024 | 4.43 | 0.70 | 18.77% | 3.78 | 4.43 | 3.71 | 0 |
| 14 May 2024 | 3.73 | 0.02 | 0.54% | 3.63 | 3.82 | 3.39 | 0 |
| 13 May 2024 | 3.71 | -0.02 | -0.54% | 3.80 | 4.05 | 3.45 | 0 |
| 10 May 2024 | 3.73 | 0.00 | 0.00% | 3.64 | 4.09 | 3.62 | 0 |
| 09 May 2024 | 3.73 | -0.21 | -5.33% | 3.86 | 4.05 | 3.61 | 0 |
| 08 May 2024 | 3.94 | -0.19 | -4.60% | 4.04 | 4.16 | 3.84 | 0 |
| 07 May 2024 | 4.13 | -0.38 | -8.43% | 4.37 | 4.43 | 3.87 | 0 |
| 06 May 2024 | 4.51 | 0.68 | 17.75% | 3.79 | 4.51 | 3.78 | 0 |
| 03 May 2024 | 3.83 | 0.62 | 19.31% | 3.45 | 3.93 | 3.37 | 0 |
| 02 May 2024 | 3.21 | -0.67 | -17.27% | 3.13 | 3.43 | 3.04 | 0 |
| 30 Abr 2024 | 3.88 | 0.17 | 4.58% | 3.90 | 4.07 | 3.69 | 0 |
| 29 Abr 2024 | 3.71 | -0.09 | -2.37% | 4.09 | 4.09 | 3.47 | 0 |
| 26 Abr 2024 | 3.80 | 1.19 | 45.59% | 3.08 | 3.86 | 2.92 | 0 |
| 25 Abr 2024 | 2.61 | -0.07 | -2.61% | 2.08 | 2.78 | 2.02 | 0 |
| 24 Abr 2024 | 2.68 | -0.06 | -2.19% | 3.01 | 3.09 | 2.64 | 0 |
| 23 Abr 2024 | 2.74 | 0.48 | 21.24% | 2.34 | 2.78 | 2.34 | 0 |
| 22 Abr 2024 | 2.26 | -0.72 | -24.16% | 2.49 | 2.59 | 2.08 | 0 |
| 19 Abr 2024 | 2.98 | -0.59 | -16.53% | 3.14 | 3.46 | 2.91 | 0 |
| 18 Abr 2024 | 3.57 | -0.11 | -2.99% | 3.70 | 3.84 | 3.19 | 0 |
| 17 Abr 2024 | 3.68 | -0.31 | -7.77% | 3.63 | 4.29 | 3.63 | 0 |
| 16 Abr 2024 | 3.99 | -0.44 | -9.93% | 3.70 | 4.10 | 3.57 | 0 |
| 15 Abr 2024 | 4.43 | -0.21 | -4.53% | 4.26 | 4.74 | 4.25 | 0 |
| 12 Abr 2024 | 4.64 | 0.21 | 4.74% | 4.78 | 4.82 | 4.42 | 0 |
| 11 Abr 2024 | 4.43 | 0.51 | 13.01% | 3.96 | 4.45 | 3.83 | 0 |
| 10 Abr 2024 | 3.92 | 0.50 | 14.62% | 3.39 | 3.96 | 3.20 | 0 |
| 09 Abr 2024 | 3.42 | -0.74 | -17.79% | 3.97 | 4.02 | 3.29 | 0 |
| 08 Abr 2024 | 4.16 | -0.17 | -3.93% | 4.31 | 4.51 | 4.10 | 0 |
| 05 Abr 2024 | 4.33 | -0.49 | -10.17% | 4.26 | 4.43 | 4.14 | 220 |
| 04 Abr 2024 | 4.82 | -0.24 | -4.74% | 4.85 | 5.12 | 4.81 | 0 |
| 03 Abr 2024 | 5.06 | -0.03 | -0.59% | 4.75 | 5.11 | 4.72 | 0 |
| 02 Abr 2024 | 5.09 | -0.92 | -15.31% | 5.38 | 5.46 | 4.73 | 0 |
| 28 Mar 2024 | 6.01 | -0.08 | -1.31% | 6.06 | 6.32 | 5.81 | 0 |
| 27 Mar 2024 | 6.09 | -1.46 | -19.34% | 7.06 | 7.13 | 5.91 | 0 |
| 26 Mar 2024 | 7.55 | -0.40 | -5.03% | 8.01 | 8.17 | 7.44 | 150 |
| 25 Mar 2024 | 7.95 | 0.19 | 2.45% | 7.75 | 8.66 | 7.39 | 0 |
| 22 Mar 2024 | 7.76 | 0.75 | 10.70% | 6.79 | 7.90 | 6.57 | 0 |
| 21 Mar 2024 | 7.01 | 1.14 | 19.42% | 6.56 | 7.01 | 6.51 | 0 |
| 20 Mar 2024 | 5.87 | -0.08 | -1.34% | 5.99 | 6.20 | 5.79 | 0 |
| 19 Mar 2024 | 5.95 | -0.49 | -7.61% | 6.25 | 6.46 | 5.14 | 0 |
