Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
EKOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 18.75 | 0.25 | 1.35% | 18.40 | 18.75 | 18.10 | 3,621 |
| 07 May 2024 | 18.50 | 0.60 | 3.35% | 18.00 | 18.50 | 17.75 | 5,573 |
| 06 May 2024 | 17.90 | 0.20 | 1.13% | 18.00 | 18.00 | 17.90 | 889 |
| 03 May 2024 | 17.70 | -0.30 | -1.67% | 17.80 | 18.00 | 17.65 | 4,180 |
| 02 May 2024 | 18.00 | 0.15 | 0.84% | 17.80 | 18.05 | 17.75 | 2,542 |
| 30 Abr 2024 | 17.85 | -0.05 | -0.28% | 18.15 | 18.35 | 17.85 | 1,628 |
| 29 Abr 2024 | 17.90 | -0.10 | -0.56% | 18.00 | 18.15 | 17.90 | 1,692 |
| 26 Abr 2024 | 18.00 | 0.05 | 0.28% | 18.30 | 18.30 | 17.85 | 2,518 |
| 25 Abr 2024 | 17.95 | -0.05 | -0.28% | 18.00 | 18.35 | 17.95 | 1,256 |
| 24 Abr 2024 | 18.00 | -0.05 | -0.28% | 18.10 | 18.45 | 18.00 | 1,047 |
| 23 Abr 2024 | 18.05 | 0.05 | 0.28% | 18.50 | 18.50 | 17.90 | 2,814 |
| 22 Abr 2024 | 18.00 | 0.00 | 0.00% | 18.60 | 18.60 | 17.85 | 1,722 |
| 19 Abr 2024 | 18.00 | 0.15 | 0.84% | 17.65 | 18.15 | 17.65 | 1,451 |
| 18 Abr 2024 | 17.85 | -0.60 | -3.25% | 18.40 | 18.40 | 17.60 | 8,384 |
| 17 Abr 2024 | 18.45 | -0.35 | -1.86% | 18.70 | 18.70 | 18.35 | 697 |
| 16 Abr 2024 | 18.80 | 0.00 | 0.00% | 18.75 | 18.85 | 18.35 | 1,963 |
| 15 Abr 2024 | 18.80 | 0.15 | 0.80% | 18.75 | 18.80 | 18.40 | 4,283 |
| 12 Abr 2024 | 18.65 | -0.15 | -0.80% | 18.85 | 18.85 | 18.50 | 1,561 |
| 11 Abr 2024 | 18.80 | -0.10 | -0.53% | 18.90 | 18.90 | 18.40 | 3,359 |
| 10 Abr 2024 | 18.90 | -0.10 | -0.53% | 18.95 | 19.00 | 18.75 | 3,843 |
| 09 Abr 2024 | 19.00 | 0.30 | 1.60% | 18.85 | 19.00 | 18.70 | 8,678 |
| 08 Abr 2024 | 18.70 | 0.50 | 2.75% | 18.60 | 18.90 | 18.55 | 5,216 |
| 05 Abr 2024 | 18.20 | 0.05 | 0.28% | 18.20 | 18.60 | 18.20 | 10,213 |
| 04 Abr 2024 | 18.15 | 0.10 | 0.55% | 18.55 | 18.60 | 18.15 | 3,773 |
| 03 Abr 2024 | 18.05 | -0.95 | -5.00% | 18.90 | 18.90 | 18.00 | 7,084 |
| 02 Abr 2024 | 19.00 | 0.15 | 0.80% | 18.95 | 19.00 | 18.50 | 6,455 |
| 28 Mar 2024 | 18.85 | 0.05 | 0.27% | 18.90 | 18.95 | 18.50 | 7,345 |
| 27 Mar 2024 | 18.80 | 0.65 | 3.58% | 18.20 | 18.80 | 18.10 | 7,587 |
| 26 Mar 2024 | 18.15 | 0.00 | 0.00% | 18.15 | 18.15 | 17.90 | 3,474 |
| 25 Mar 2024 | 18.15 | 0.55 | 3.12% | 18.20 | 18.20 | 17.85 | 9,807 |
| 22 Mar 2024 | 17.60 | 0.05 | 0.28% | 17.85 | 17.90 | 17.60 | 1,959 |
| 21 Mar 2024 | 17.55 | -0.35 | -1.96% | 17.90 | 17.90 | 17.50 | 7,060 |
| 20 Mar 2024 | 17.90 | 0.10 | 0.56% | 17.65 | 17.90 | 17.60 | 1,926 |
| 19 Mar 2024 | 17.80 | 0.15 | 0.85% | 17.70 | 17.80 | 17.60 | 1,014 |
| 18 Mar 2024 | 17.65 | -0.20 | -1.12% | 17.85 | 17.85 | 17.65 | 3,896 |
| 15 Mar 2024 | 17.85 | 0.15 | 0.85% | 17.95 | 17.95 | 17.60 | 6,447 |
| 14 Mar 2024 | 17.70 | 0.10 | 0.57% | 17.75 | 17.95 | 17.55 | 6,138 |
| 13 Mar 2024 | 17.60 | 0.00 | 0.00% | 17.70 | 17.75 | 17.60 | 381 |
| 12 Mar 2024 | 17.60 | 0.10 | 0.57% | 17.55 | 17.70 | 17.50 | 861 |
| 11 Mar 2024 | 17.50 | -0.15 | -0.85% | 17.55 | 17.65 | 17.50 | 1,899 |
| 08 Mar 2024 | 17.65 | -0.05 | -0.28% | 17.80 | 17.90 | 17.50 | 2,286 |
| 07 Mar 2024 | 17.70 | 0.15 | 0.85% | 17.50 | 17.80 | 17.50 | 2,658 |
| 06 Mar 2024 | 17.55 | -0.05 | -0.28% | 17.60 | 17.70 | 17.50 | 3,037 |
| 05 Mar 2024 | 17.60 | -0.10 | -0.56% | 17.90 | 17.90 | 17.60 | 2,820 |
| 04 Mar 2024 | 17.70 | -0.30 | -1.67% | 18.00 | 18.00 | 17.65 | 3,351 |
| 01 Mar 2024 | 18.00 | 0.25 | 1.41% | 17.55 | 18.00 | 17.55 | 3,398 |
| 29 Feb 2024 | 17.75 | 0.40 | 2.31% | 17.35 | 17.75 | 17.35 | 3,100 |
| 28 Feb 2024 | 17.35 | -0.15 | -0.86% | 17.50 | 17.60 | 17.35 | 4,104 |
| 27 Feb 2024 | 17.50 | 0.10 | 0.57% | 17.40 | 17.60 | 17.40 | 2,050 |
| 26 Feb 2024 | 17.40 | -0.10 | -0.57% | 17.90 | 17.90 | 17.40 | 4,103 |
| 23 Feb 2024 | 17.50 | -0.50 | -2.78% | 18.00 | 18.05 | 17.50 | 8,058 |
| 22 Feb 2024 | 18.00 | 0.05 | 0.28% | 17.95 | 18.30 | 17.70 | 5,111 |
| 21 Feb 2024 | 17.95 | 0.05 | 0.28% | 17.95 | 17.95 | 17.70 | 1,708 |
| 20 Feb 2024 | 17.90 | 0.00 | 0.00% | 17.85 | 17.95 | 17.85 | 491 |
| 19 Feb 2024 | 17.90 | -0.05 | -0.28% | 17.80 | 18.00 | 17.65 | 1,376 |
| 16 Feb 2024 | 17.95 | 0.50 | 2.87% | 17.50 | 17.95 | 17.45 | 4,898 |
| 15 Feb 2024 | 17.45 | -0.40 | -2.24% | 17.80 | 17.85 | 17.30 | 13,580 |
| 14 Feb 2024 | 17.85 | -0.15 | -0.83% | 18.00 | 18.00 | 17.55 | 14,480 |
| 13 Feb 2024 | 18.00 | -0.10 | -0.55% | 18.10 | 18.30 | 17.90 | 2,938 |
| 12 Feb 2024 | 18.10 | -0.15 | -0.82% | 18.40 | 18.40 | 18.10 | 3,654 |
| 09 Feb 2024 | 18.25 | 0.45 | 2.53% | 18.00 | 18.50 | 17.90 | 5,520 |
