Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ECAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Oct 2024 | 6.903 | -0.07 | -0.96% | 6.969 | 6.969 | 6.875 | 76,324 |
| 02 Oct 2024 | 6.97 | -0.03 | -0.43% | 6.976 | 7.01 | 6.93 | 36,404 |
| 01 Oct 2024 | 7.00 | -0.02 | -0.28% | 7.006 | 7.006 | 6.987 | 50,236 |
| 30 Sep 2024 | 7.02 | -0.04 | -0.62% | 7.071 | 7.077 | 6.973 | 7,515 |
| 27 Sep 2024 | 7.064 | 0.13 | 1.86% | 6.991 | 7.064 | 6.991 | 857 |
| 26 Sep 2024 | 6.935 | 0.16 | 2.38% | 6.888 | 7.016 | 6.888 | 5,314 |
| 25 Sep 2024 | 6.774 | -0.02 | -0.34% | 6.748 | 6.774 | 6.748 | 643 |
| 24 Sep 2024 | 6.797 | 0.11 | 1.58% | 6.779 | 6.797 | 6.752 | 48,355 |
| 23 Sep 2024 | 6.691 | 0.09 | 1.42% | 6.641 | 6.702 | 6.64 | 10,402 |
| 20 Sep 2024 | 6.597 | -0.17 | -2.48% | 6.711 | 6.711 | 6.597 | 33,241 |
| 19 Sep 2024 | 6.765 | 0.19 | 2.84% | 6.685 | 6.765 | 6.685 | 1,318 |
| 18 Sep 2024 | 6.578 | -0.07 | -1.05% | 6.61 | 6.613 | 6.578 | 3,032 |
| 17 Sep 2024 | 6.648 | 0.11 | 1.68% | 6.556 | 6.659 | 6.556 | 2,017 |
| 16 Sep 2024 | 6.538 | -0.07 | -1.04% | 6.575 | 6.584 | 6.538 | 635 |
| 13 Sep 2024 | 6.607 | 0.09 | 1.33% | 6.544 | 6.607 | 6.544 | 56,310 |
| 12 Sep 2024 | 6.52 | 0.12 | 1.86% | 6.577 | 6.577 | 6.514 | 3,518 |
| 11 Sep 2024 | 6.401 | 0.01 | 0.13% | 6.403 | 6.437 | 6.375 | 5,674 |
| 10 Sep 2024 | 6.393 | -0.05 | -0.81% | 6.429 | 6.44 | 6.38 | 4,211 |
| 09 Sep 2024 | 6.445 | 0.08 | 1.18% | 6.408 | 6.445 | 6.408 | 6,128 |
| 06 Sep 2024 | 6.37 | -0.27 | -4.04% | 6.541 | 6.541 | 6.37 | 85,811 |
| 05 Sep 2024 | 6.638 | 0.11 | 1.61% | 6.559 | 6.638 | 6.556 | 23,319 |
| 04 Sep 2024 | 6.533 | -0.14 | -2.14% | 6.521 | 6.54 | 6.521 | 8,040 |
| 03 Sep 2024 | 6.676 | -0.18 | -2.58% | 6.849 | 6.849 | 6.676 | 17,908 |
| 02 Sep 2024 | 6.853 | 0.04 | 0.65% | 6.833 | 6.855 | 6.801 | 1,095 |
| 30 Ago 2024 | 6.809 | -0.02 | -0.25% | 6.818 | 6.854 | 6.809 | 54,423 |
| 29 Ago 2024 | 6.826 | 0.08 | 1.13% | 6.732 | 6.83 | 6.732 | 17,726 |
| 28 Ago 2024 | 6.75 | -0.05 | -0.66% | 6.809 | 6.809 | 6.75 | 75 |
| 27 Ago 2024 | 6.795 | -0.02 | -0.23% | 6.798 | 6.819 | 6.769 | 6,638 |
| 26 Ago 2024 | 6.811 | -0.02 | -0.31% | 6.822 | 6.83 | 6.811 | 14 |
| 23 Ago 2024 | 6.832 | 0.06 | 0.90% | 6.751 | 6.847 | 6.751 | 2,711 |
| 22 Ago 2024 | 6.771 | -0.02 | -0.32% | 6.817 | 6.838 | 6.771 | 4,503 |
| 21 Ago 2024 | 6.793 | 0.06 | 0.88% | 6.761 | 6.813 | 6.761 | 9,516 |
| 20 Ago 2024 | 6.734 | -0.06 | -0.82% | 6.818 | 6.823 | 6.734 | 5,720 |
| 19 Ago 2024 | 6.79 | 0.06 | 0.83% | 6.73 | 6.79 | 6.73 | 378 |
| 16 Ago 2024 | 6.734 | 0.02 | 0.30% | 6.769 | 6.769 | 6.71 | 9,205 |
| 15 Ago 2024 | 6.714 | 0.22 | 3.39% | 6.55 | 6.714 | 6.55 | 5,925 |
| 14 Ago 2024 | 6.494 | 0.02 | 0.37% | 6.579 | 6.589 | 6.494 | 24,945 |
| 13 Ago 2024 | 6.47 | 0.00 | -0.06% | 6.484 | 6.484 | 6.439 | 2,534 |
| 12 Ago 2024 | 6.474 | -0.04 | -0.54% | 6.458 | 6.474 | 6.457 | 2,332 |
| 09 Ago 2024 | 6.509 | 0.04 | 0.62% | 6.473 | 6.54 | 6.473 | 7,468 |
| 08 Ago 2024 | 6.469 | -0.01 | -0.22% | 6.297 | 6.469 | 6.288 | 27,916 |
| 07 Ago 2024 | 6.483 | 0.11 | 1.79% | 6.403 | 6.492 | 6.403 | 5,203 |
| 06 Ago 2024 | 6.369 | 0.09 | 1.48% | 6.472 | 6.476 | 6.352 | 10,983 |
| 05 Ago 2024 | 6.276 | -0.26 | -3.93% | 6.221 | 6.314 | 6.098 | 233,413 |
| 02 Ago 2024 | 6.533 | -0.36 | -5.25% | 6.683 | 6.685 | 6.493 | 30,443 |
| 01 Ago 2024 | 6.895 | -0.18 | -2.59% | 7.076 | 7.084 | 6.895 | 91,220 |
| 31 Jul 2024 | 7.078 | 0.16 | 2.34% | 7.06 | 7.078 | 7.043 | 18,545 |
| 30 Jul 2024 | 6.916 | -0.10 | -1.45% | 6.95 | 6.983 | 6.916 | 42,367 |
| 29 Jul 2024 | 7.018 | 0.09 | 1.33% | 7.01 | 7.018 | 6.994 | 7,046 |
| 26 Jul 2024 | 6.926 | -0.03 | -0.43% | 6.927 | 6.988 | 6.912 | 45,123 |
| 25 Jul 2024 | 6.956 | -0.14 | -1.99% | 6.97 | 6.97 | 6.883 | 21,909 |
| 24 Jul 2024 | 7.097 | -0.20 | -2.77% | 7.173 | 7.203 | 7.097 | 6,287 |
| 23 Jul 2024 | 7.299 | -0.04 | -0.52% | 7.293 | 7.326 | 7.286 | 11,446 |
| 22 Jul 2024 | 7.337 | 0.04 | 0.51% | 7.235 | 7.337 | 7.235 | 5,295 |
| 19 Jul 2024 | 7.30 | -0.10 | -1.38% | 7.385 | 7.385 | 7.30 | 514 |
| 18 Jul 2024 | 7.402 | -0.12 | -1.56% | 7.462 | 7.462 | 7.399 | 4,597 |
| 17 Jul 2024 | 7.519 | -0.08 | -1.00% | 7.609 | 7.61 | 7.498 | 11,559 |
| 16 Jul 2024 | 7.595 | -0.04 | -0.54% | 7.595 | 7.595 | 7.595 | 0 |
| 15 Jul 2024 | 7.636 | -0.03 | -0.44% | 7.618 | 7.647 | 7.606 | 6,607 |
| 12 Jul 2024 | 7.67 | 0.04 | 0.52% | 7.55 | 7.67 | 7.549 | 1,695 |
| 11 Jul 2024 | 7.63 | 0.08 | 1.06% | 7.642 | 7.642 | 7.63 | 101 |
| 10 Jul 2024 | 7.55 | 0.04 | 0.49% | 7.507 | 7.55 | 7.507 | 227 |
| 09 Jul 2024 | 7.513 | 0.01 | 0.17% | 7.513 | 7.513 | 7.513 | 0 |
| 08 Jul 2024 | 7.50 | 0.04 | 0.52% | 7.442 | 7.50 | 7.442 | 5,417 |
