Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EKLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.0739 | 0.06 | 0.30% | 20.0949 | 20.11 | 20.0739 | 165 |
| 27 Jun 2024 | 20.013 | 0.02 | 0.08% | 19.9807 | 20.0473 | 19.9661 | 3,928 |
| 26 Jun 2024 | 19.9969 | -0.06 | -0.28% | 20.0588 | 20.0588 | 19.9774 | 1,718 |
| 25 Jun 2024 | 20.0523 | -0.12 | -0.61% | 20.1086 | 20.1086 | 20.0523 | 1,053 |
| 24 Jun 2024 | 20.1759 | 0.08 | 0.41% | 20.1698 | 20.1759 | 20.1698 | 7,508 |
| 21 Jun 2024 | 20.0928 | -0.12 | -0.57% | 20.1057 | 20.1057 | 20.0722 | 5,724 |
| 20 Jun 2024 | 20.2083 | 0.03 | 0.15% | 20.2173 | 20.221 | 20.2083 | 1,070 |
| 19 Jun 2024 | 20.1786 | 0.07 | 0.35% | 20.1878 | 20.1907 | 20.1555 | 1,395 |
| 18 Jun 2024 | 20.1083 | 0.21 | 1.05% | 20.0252 | 20.1083 | 20.0252 | 1 |
| 17 Jun 2024 | 19.8996 | 0.05 | 0.26% | 19.8873 | 19.8996 | 19.8873 | 3,471 |
| 14 Jun 2024 | 19.8473 | -0.15 | -0.74% | 19.9436 | 19.9436 | 19.8131 | 9,619 |
| 13 Jun 2024 | 19.995 | -0.01 | -0.07% | 19.9529 | 19.995 | 19.9087 | 4,339 |
| 12 Jun 2024 | 20.0094 | 0.33 | 1.69% | 19.7144 | 20.0094 | 19.7144 | 4,055 |
| 11 Jun 2024 | 19.6767 | -0.07 | -0.34% | 19.8468 | 19.8468 | 19.6479 | 10,388 |
| 10 Jun 2024 | 19.7442 | -0.05 | -0.26% | 19.7555 | 19.7555 | 19.7409 | 320 |
| 07 Jun 2024 | 19.7957 | -0.05 | -0.25% | 19.8761 | 19.8761 | 19.7534 | 2,354 |
| 06 Jun 2024 | 19.8448 | 0.14 | 0.73% | 19.8928 | 19.8928 | 19.8448 | 5,860 |
| 05 Jun 2024 | 19.7016 | 0.17 | 0.88% | 19.695 | 19.7217 | 19.6766 | 11,756 |
| 04 Jun 2024 | 19.529 | -0.20 | -1.01% | 19.6391 | 19.6391 | 19.5219 | 3,150 |
| 03 Jun 2024 | 19.7292 | 0.33 | 1.71% | 19.7925 | 19.7925 | 19.7292 | 7,873 |
| 31 May 2024 | 19.3966 | -0.06 | -0.33% | 19.4648 | 19.4648 | 19.3917 | 5,514 |
| 30 May 2024 | 19.4604 | -0.16 | -0.79% | 19.4296 | 19.4701 | 19.4142 | 5,286 |
| 29 May 2024 | 19.6163 | -0.17 | -0.85% | 19.6516 | 19.6516 | 19.5953 | 1,116 |
| 28 May 2024 | 19.7844 | -0.11 | -0.55% | 19.9259 | 19.9259 | 19.7808 | 7,401 |
| 27 May 2024 | 19.8934 | 0.02 | 0.11% | 19.8926 | 19.8934 | 19.8525 | 6,837 |
| 24 May 2024 | 19.8713 | -0.19 | -0.93% | 19.8706 | 19.8893 | 19.844 | 1,631 |
| 23 May 2024 | 20.0585 | -0.21 | -1.05% | 20.2407 | 20.2407 | 20.0399 | 4,948 |
| 22 May 2024 | 20.2704 | 0.04 | 0.19% | 20.2443 | 20.2704 | 20.2134 | 3,102 |
| 21 May 2024 | 20.2327 | 0.01 | 0.04% | 20.2532 | 20.2532 | 20.2327 | 499 |
| 20 May 2024 | 20.2244 | 0.04 | 0.19% | 20.2244 | 20.2244 | 20.2244 | 0 |
| 17 May 2024 | 20.1866 | -0.06 | -0.31% | 20.2017 | 20.2017 | 20.1866 | 55 |
| 16 May 2024 | 20.2496 | 0.26 | 1.32% | 20.2496 | 20.2496 | 20.2496 | 0 |
| 15 May 2024 | 19.9867 | 0.06 | 0.30% | 19.9905 | 19.9919 | 19.9867 | 19,023 |
| 14 May 2024 | 19.9279 | -0.03 | -0.15% | 19.8534 | 19.9667 | 19.8379 | 3,637 |
| 13 May 2024 | 19.9579 | 0.05 | 0.23% | 19.9388 | 19.9579 | 19.9388 | 5,800 |
| 10 May 2024 | 19.9126 | 0.29 | 1.45% | 19.8759 | 19.9151 | 19.8759 | 5,790 |
| 09 May 2024 | 19.6274 | 0.05 | 0.28% | 19.6274 | 19.6274 | 19.6274 | 0 |
| 08 May 2024 | 19.5733 | -0.09 | -0.44% | 19.6732 | 19.6732 | 19.5733 | 9,708 |
| 07 May 2024 | 19.659 | 0.13 | 0.68% | 19.5752 | 19.659 | 19.5752 | 14,512 |
| 06 May 2024 | 19.5256 | 0.11 | 0.57% | 19.5413 | 19.5423 | 19.5256 | 1,935 |
| 03 May 2024 | 19.4144 | 0.11 | 0.59% | 19.3014 | 19.5571 | 19.2699 | 11,013 |
| 02 May 2024 | 19.3002 | -0.11 | -0.55% | 19.2517 | 19.3273 | 19.2517 | 16,096 |
| 30 Abr 2024 | 19.4064 | 0.02 | 0.12% | 19.493 | 19.493 | 19.4064 | 2,383 |
| 29 Abr 2024 | 19.3826 | 0.10 | 0.54% | 19.3866 | 19.40 | 19.3568 | 4,518 |
| 26 Abr 2024 | 19.2787 | 0.01 | 0.07% | 19.3028 | 19.3043 | 19.2709 | 5,776 |
| 25 Abr 2024 | 19.2652 | -0.14 | -0.71% | 19.421 | 19.421 | 19.2652 | 11,265 |
| 24 Abr 2024 | 19.4033 | 0.20 | 1.05% | 19.3465 | 19.4033 | 19.2925 | 22,017 |
| 23 Abr 2024 | 19.2022 | 0.20 | 1.07% | 19.024 | 19.2366 | 19.0042 | 12,169 |
| 22 Abr 2024 | 18.9982 | 0.05 | 0.26% | 18.9677 | 18.9982 | 18.9677 | 582 |
| 19 Abr 2024 | 18.949 | 0.01 | 0.06% | 18.7684 | 18.9634 | 18.7684 | 5,565 |
| 18 Abr 2024 | 18.9371 | -0.17 | -0.91% | 19.0505 | 19.0714 | 18.9371 | 4,551 |
| 17 Abr 2024 | 19.1109 | -0.07 | -0.36% | 19.1761 | 19.2762 | 19.1109 | 10,775 |
| 16 Abr 2024 | 19.1801 | -0.29 | -1.49% | 19.2155 | 19.2664 | 19.1801 | 2,071 |
| 15 Abr 2024 | 19.4696 | -0.06 | -0.31% | 19.5969 | 19.6425 | 19.4696 | 5,682 |
| 12 Abr 2024 | 19.5292 | -0.12 | -0.61% | 19.7704 | 19.8049 | 19.5185 | 8,481 |
| 11 Abr 2024 | 19.649 | -0.15 | -0.76% | 19.7751 | 19.8055 | 19.6337 | 23,816 |
| 10 Abr 2024 | 19.7995 | -0.24 | -1.21% | 20.2118 | 20.248 | 19.7995 | 41,221 |
| 09 Abr 2024 | 20.0425 | -0.03 | -0.15% | 20.0749 | 20.125 | 20.0425 | 15,624 |
| 08 Abr 2024 | 20.0729 | 0.18 | 0.91% | 19.9587 | 20.0729 | 19.9587 | 4,796 |
| 05 Abr 2024 | 19.8914 | -0.33 | -1.66% | 19.9012 | 19.9105 | 19.8914 | 16,389 |
| 04 Abr 2024 | 20.2262 | 0.12 | 0.59% | 20.1112 | 20.2262 | 20.1043 | 4,684 |
| 03 Abr 2024 | 20.1071 | -0.15 | -0.73% | 20.0438 | 20.1071 | 20.0043 | 3,562 |
| 02 Abr 2024 | 20.2542 | -0.07 | -0.36% | 20.2704 | 20.288 | 20.2126 | 1,330 |
