Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EHYA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 5.2142 | -0.01 | -0.12% | 5.2258 | 5.2258 | 5.2058 | 97,007 |
| 14 Jun 2024 | 5.2206 | -0.02 | -0.44% | 5.2427 | 5.2427 | 5.2168 | 74,444 |
| 13 Jun 2024 | 5.2435 | 0.00 | -0.07% | 5.2693 | 5.2693 | 5.2345 | 98,211 |
| 12 Jun 2024 | 5.2472 | 0.01 | 0.23% | 5.2379 | 5.2498 | 5.2303 | 35,175 |
| 11 Jun 2024 | 5.235 | 0.00 | 0.05% | 5.23 | 5.2416 | 5.2214 | 145,411 |
| 10 Jun 2024 | 5.2325 | -0.01 | -0.25% | 5.2533 | 5.2533 | 5.23 | 90,358 |
| 07 Jun 2024 | 5.2456 | -0.02 | -0.31% | 5.2523 | 5.2606 | 5.2348 | 39,701 |
| 06 Jun 2024 | 5.2617 | 0.00 | -0.01% | 5.2625 | 5.2643 | 5.245 | 89,623 |
| 05 Jun 2024 | 5.262 | 0.01 | 0.27% | 5.25 | 5.262 | 5.2431 | 98,387 |
| 04 Jun 2024 | 5.2477 | 0.00 | 0.03% | 5.2668 | 5.2668 | 5.2411 | 67,009 |
| 03 Jun 2024 | 5.246 | 0.01 | 0.22% | 5.231 | 5.246 | 5.2284 | 650,640 |
| 31 May 2024 | 5.2343 | 0.00 | 0.00% | 5.2517 | 5.2517 | 5.2222 | 106,030 |
| 30 May 2024 | 5.2344 | 0.00 | 0.08% | 5.228 | 5.2344 | 5.2227 | 46,589 |
| 29 May 2024 | 5.23 | 0.00 | -0.03% | 5.24 | 5.24 | 5.2199 | 25,069 |
| 28 May 2024 | 5.2317 | 0.00 | -0.09% | 5.2503 | 5.2503 | 5.2312 | 77,891 |
| 27 May 2024 | 5.2363 | 0.00 | -0.06% | 5.2503 | 5.2503 | 5.2301 | 31,578 |
| 24 May 2024 | 5.2393 | 0.00 | 0.06% | 5.2408 | 5.2408 | 5.2266 | 119,312 |
| 23 May 2024 | 5.236 | 0.00 | -0.08% | 5.2401 | 5.2448 | 5.2316 | 94,620 |
| 22 May 2024 | 5.24 | 0.00 | 0.02% | 5.24 | 5.24 | 5.23 | 147,202 |
| 21 May 2024 | 5.2389 | 0.00 | 0.04% | 5.2179 | 5.2389 | 5.2179 | 53,435 |
| 20 May 2024 | 5.2367 | 0.01 | 0.28% | 5.2134 | 5.2371 | 5.2134 | 33,500 |
| 17 May 2024 | 5.2222 | -0.01 | -0.24% | 5.2368 | 5.2368 | 5.2214 | 42,274 |
| 16 May 2024 | 5.2346 | 0.00 | 0.07% | 5.2099 | 5.2346 | 5.2099 | 92,188 |
| 15 May 2024 | 5.231 | 0.02 | 0.34% | 5.2343 | 5.2343 | 5.2101 | 228,732 |
| 14 May 2024 | 5.2135 | 0.00 | 0.07% | 5.2303 | 5.2303 | 5.20 | 771,424 |
| 13 May 2024 | 5.21 | 0.00 | -0.02% | 5.2334 | 5.2334 | 5.2048 | 237,266 |
| 10 May 2024 | 5.211 | -0.01 | -0.20% | 5.23 | 5.23 | 5.211 | 289,342 |
| 09 May 2024 | 5.2215 | 0.00 | -0.01% | 5.2198 | 5.2232 | 5.2097 | 203,252 |
| 08 May 2024 | 5.222 | 0.00 | 0.00% | 5.2331 | 5.2331 | 5.2195 | 548,316 |
| 07 May 2024 | 5.222 | 0.00 | -0.02% | 5.2143 | 5.2289 | 5.2003 | 50,610 |
| 06 May 2024 | 5.2233 | 0.01 | 0.12% | 5.2387 | 5.2387 | 5.21 | 239,267 |
| 03 May 2024 | 5.2173 | 0.02 | 0.38% | 5.1899 | 5.2246 | 5.1899 | 263,117 |
| 02 May 2024 | 5.1978 | 0.02 | 0.33% | 5.1874 | 5.202 | 5.1874 | 88,548 |
| 30 Abr 2024 | 5.1809 | -0.02 | -0.31% | 5.202 | 5.202 | 5.1809 | 359,240 |
| 29 Abr 2024 | 5.197 | 0.00 | 0.07% | 5.2119 | 5.2119 | 5.193 | 138,506 |
| 26 Abr 2024 | 5.1934 | 0.02 | 0.42% | 5.1892 | 5.1985 | 5.1871 | 86,408 |
| 25 Abr 2024 | 5.1718 | -0.02 | -0.35% | 5.1968 | 5.1968 | 5.1666 | 151,865 |
| 24 Abr 2024 | 5.1902 | -0.03 | -0.49% | 5.2073 | 5.2159 | 5.1891 | 722,854 |
| 23 Abr 2024 | 5.2156 | 0.03 | 0.53% | 5.2022 | 5.2172 | 5.2022 | 244,644 |
| 22 Abr 2024 | 5.1879 | 0.01 | 0.18% | 5.1929 | 5.1929 | 5.1809 | 548,961 |
| 19 Abr 2024 | 5.1786 | 0.00 | 0.03% | 5.173 | 5.1842 | 5.1612 | 98,671 |
| 18 Abr 2024 | 5.1773 | 0.02 | 0.31% | 5.1647 | 5.179 | 5.1647 | 109,657 |
| 17 Abr 2024 | 5.1613 | 0.00 | 0.06% | 5.1593 | 5.1719 | 5.1593 | 403,977 |
| 16 Abr 2024 | 5.1584 | -0.02 | -0.41% | 5.176 | 5.176 | 5.1519 | 102,992 |
| 15 Abr 2024 | 5.1795 | -0.01 | -0.13% | 5.19 | 5.2024 | 5.17 | 292,554 |
| 12 Abr 2024 | 5.1861 | 0.00 | -0.04% | 5.2154 | 5.2154 | 5.1861 | 125,350 |
| 11 Abr 2024 | 5.188 | -0.01 | -0.28% | 5.2101 | 5.2101 | 5.188 | 58,527 |
| 10 Abr 2024 | 5.2026 | -0.01 | -0.18% | 5.2299 | 5.2299 | 5.2026 | 138,129 |
| 09 Abr 2024 | 5.2121 | -0.01 | -0.11% | 5.2161 | 5.2219 | 5.2112 | 79,590 |
| 08 Abr 2024 | 5.2176 | 0.00 | 0.03% | 5.2004 | 5.219 | 5.2004 | 61,272 |
| 05 Abr 2024 | 5.2161 | 0.01 | 0.12% | 5.2163 | 5.2163 | 5.203 | 46,025 |
| 04 Abr 2024 | 5.2098 | 0.00 | 0.04% | 5.2037 | 5.2172 | 5.2016 | 30,410 |
| 03 Abr 2024 | 5.2077 | 0.01 | 0.27% | 5.1957 | 5.2081 | 5.1928 | 50,977 |
| 02 Abr 2024 | 5.1937 | -0.01 | -0.21% | 5.2196 | 5.2196 | 5.1904 | 69,781 |
| 28 Mar 2024 | 5.2048 | 0.01 | 0.18% | 5.197 | 5.2048 | 5.1923 | 132,026 |
| 27 Mar 2024 | 5.1954 | -0.01 | -0.19% | 5.2051 | 5.2061 | 5.1944 | 223,475 |
| 26 Mar 2024 | 5.2053 | 0.01 | 0.17% | 5.2077 | 5.2077 | 5.1956 | 117,814 |
| 25 Mar 2024 | 5.1967 | 0.02 | 0.36% | 5.1781 | 5.1967 | 5.1781 | 124,329 |
| 22 Mar 2024 | 5.1783 | -0.02 | -0.42% | 5.201 | 5.201 | 5.1783 | 309,402 |
| 21 Mar 2024 | 5.20 | 0.01 | 0.28% | 5.208 | 5.208 | 5.1927 | 299,535 |
| 20 Mar 2024 | 5.1857 | -0.01 | -0.13% | 5.2021 | 5.2021 | 5.1857 | 254,041 |
