E840T Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
30 May 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
29 May 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
28 May 2024 | 2.29 | 0.03 | 1.33% | 2.27 | 2.34 | 2.19 | 0 |
27 May 2024 | 2.26 | 0.22 | 10.78% | 2.09 | 2.29 | 2.08 | 0 |
24 May 2024 | 2.04 | 0.07 | 3.55% | 1.98 | 2.05 | 1.96 | 0 |
23 May 2024 | 1.97 | 0.03 | 1.55% | 1.98 | 1.99 | 1.94 | 0 |
22 May 2024 | 1.94 | -0.02 | -1.02% | 1.96 | 1.96 | 1.85 | 0 |
21 May 2024 | 1.96 | 0.02 | 1.03% | 1.94 | 1.98 | 1.93 | 0 |
20 May 2024 | 1.94 | 0.00 | 0.00% | 1.95 | 1.98 | 1.92 | 0 |
17 May 2024 | 1.94 | -0.02 | -1.02% | 1.94 | 1.95 | 1.92 | 0 |
16 May 2024 | 1.96 | 0.04 | 2.08% | 1.95 | 2.01 | 1.93 | 0 |
15 May 2024 | 1.92 | -0.05 | -2.54% | 2.02 | 2.02 | 1.89 | 0 |
14 May 2024 | 1.97 | 0.04 | 2.07% | 1.93 | 2.05 | 1.89 | 0 |
13 May 2024 | 1.93 | 0.18 | 10.29% | 1.77 | 1.94 | 1.75 | 0 |
10 May 2024 | 1.75 | 0.11 | 6.71% | 1.66 | 1.81 | 1.63 | 0 |
09 May 2024 | 1.64 | -0.10 | -5.75% | 1.71 | 1.74 | 1.63 | 0 |
08 May 2024 | 1.74 | 0.28 | 19.18% | 1.59 | 1.75 | 1.52 | 0 |
07 May 2024 | 1.46 | 0.00 | 0.00% | 1.42 | 1.49 | 1.39 | 0 |
06 May 2024 | 1.46 | 0.02 | 1.39% | 1.45 | 1.49 | 1.43 | 0 |
03 May 2024 | 1.44 | 0.00 | 0.00% | 1.45 | 1.51 | 1.43 | 0 |
02 May 2024 | 1.44 | 0.16 | 12.50% | 1.36 | 1.47 | 1.36 | 0 |
30 Abr 2024 | 1.28 | -0.10 | -7.25% | 1.36 | 1.40 | 1.28 | 0 |
29 Abr 2024 | 1.38 | 0.04 | 2.99% | 1.37 | 1.41 | 1.37 | 0 |
26 Abr 2024 | 1.34 | 0.03 | 2.29% | 1.34 | 1.38 | 1.33 | 0 |
25 Abr 2024 | 1.31 | -0.02 | -1.50% | 1.32 | 1.41 | 1.31 | 0 |
24 Abr 2024 | 1.33 | -0.07 | -5.00% | 1.38 | 1.39 | 1.33 | 0 |
23 Abr 2024 | 1.40 | -0.02 | -1.41% | 1.42 | 1.48 | 1.36 | 0 |
22 Abr 2024 | 1.42 | 0.09 | 6.77% | 1.53 | 1.53 | 1.33 | 0 |
19 Abr 2024 | 1.33 | -0.01 | -0.75% | 1.31 | 1.34 | 1.27 | 0 |
18 Abr 2024 | 1.34 | 0.15 | 12.61% | 1.23 | 1.36 | 1.23 | 0 |
17 Abr 2024 | 1.19 | 0.08 | 7.21% | 1.11 | 1.21 | 1.11 | 0 |
16 Abr 2024 | 1.11 | -0.08 | -6.72% | 1.13 | 1.13 | 1.07 | 0 |
15 Abr 2024 | 1.19 | -0.02 | -1.65% | 1.26 | 1.29 | 1.19 | 0 |
12 Abr 2024 | 1.21 | -0.09 | -6.92% | 1.32 | 1.34 | 1.21 | 0 |
11 Abr 2024 | 1.30 | -0.01 | -0.76% | 1.37 | 1.41 | 1.30 | 0 |
10 Abr 2024 | 1.31 | 0.00 | 0.00% | 1.33 | 1.45 | 1.28 | 0 |
09 Abr 2024 | 1.31 | 0.19 | 16.96% | 1.14 | 1.41 | 1.14 | 0 |
08 Abr 2024 | 1.12 | 0.03 | 2.75% | 0.97 | 1.14 | 0.97 | 0 |
05 Abr 2024 | 1.09 | -0.06 | -5.22% | 1.08 | 1.09 | 1.01 | 0 |
04 Abr 2024 | 1.15 | -0.03 | -2.54% | 1.16 | 1.17 | 1.13 | 0 |
03 Abr 2024 | 1.18 | 0.03 | 2.61% | 1.13 | 1.18 | 1.11 | 0 |
02 Abr 2024 | 1.15 | -0.02 | -1.71% | 1.14 | 1.18 | 1.12 | 0 |
28 Mar 2024 | 1.17 | 0.07 | 6.36% | 1.16 | 1.19 | 1.12 | 0 |
27 Mar 2024 | 1.10 | 0.04 | 3.77% | 1.07 | 1.11 | 1.04 | 0 |
26 Mar 2024 | 1.06 | 0.07 | 7.07% | 1.01 | 1.06 | 0.99 | 0 |
25 Mar 2024 | 0.99 | 0.03 | 3.13% | 0.97 | 1.01 | 0.95 | 20,000 |
22 Mar 2024 | 0.96 | -0.02 | -2.04% | 0.97 | 0.98 | 0.93 | 20,000 |
21 Mar 2024 | 0.98 | 0.08 | 8.89% | 0.95 | 1.01 | 0.95 | 0 |
20 Mar 2024 | 0.90 | -0.02 | -2.17% | 0.89 | 0.92 | 0.88 | 0 |
19 Mar 2024 | 0.92 | -0.04 | -4.17% | 0.95 | 0.96 | 0.91 | 0 |
18 Mar 2024 | 0.96 | 0.16 | 20.00% | 1.03 | 1.05 | 0.94 | 0 |
15 Mar 2024 | 0.80 | 0.05 | 6.67% | 0.74 | 0.80 | 0.73 | 0 |
14 Mar 2024 | 0.75 | 0.03 | 4.17% | 0.74 | 0.83 | 0.74 | 0 |
13 Mar 2024 | 0.72 | -0.06 | -7.69% | 0.75 | 0.75 | 0.66 | 0 |
12 Mar 2024 | 0.78 | 0.09 | 13.04% | 0.68 | 0.79 | 0.68 | 0 |
11 Mar 2024 | 0.69 | -0.06 | -8.00% | 0.70 | 0.74 | 0.66 | 0 |
08 Mar 2024 | 0.75 | -0.01 | -1.32% | 0.79 | 0.79 | 0.72 | 0 |
07 Mar 2024 | 0.76 | 0.04 | 5.56% | 0.69 | 0.77 | 0.69 | 0 |
06 Mar 2024 | 0.72 | 0.05 | 7.46% | 0.69 | 0.75 | 0.69 | 0 |
05 Mar 2024 | 0.67 | -0.10 | -12.99% | 0.71 | 0.73 | 0.66 | 0 |