Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ELIS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 22.42 | -0.04 | -0.18% | 22.54 | 22.66 | 21.98 | 319,288 |
| 15 May 2024 | 22.46 | 0.02 | 0.09% | 22.52 | 22.68 | 22.36 | 263,372 |
| 14 May 2024 | 22.44 | 0.02 | 0.09% | 22.36 | 22.62 | 22.28 | 513,305 |
| 13 May 2024 | 22.42 | 0.14 | 0.63% | 22.36 | 22.58 | 22.22 | 488,730 |
| 10 May 2024 | 22.28 | 0.12 | 0.54% | 22.18 | 22.38 | 22.16 | 152,765 |
| 09 May 2024 | 22.16 | -0.18 | -0.81% | 22.32 | 22.44 | 22.14 | 102,183 |
| 08 May 2024 | 22.34 | -0.16 | -0.71% | 22.40 | 22.72 | 22.24 | 245,433 |
| 07 May 2024 | 22.50 | 0.82 | 3.78% | 22.00 | 22.50 | 21.80 | 549,042 |
| 06 May 2024 | 21.68 | 0.16 | 0.74% | 21.52 | 21.78 | 21.46 | 109,376 |
| 03 May 2024 | 21.52 | 0.40 | 1.89% | 21.16 | 21.80 | 21.16 | 237,104 |
| 02 May 2024 | 21.12 | 0.00 | 0.00% | 21.08 | 21.26 | 21.00 | 153,847 |
| 30 Abr 2024 | 21.12 | -0.20 | -0.94% | 21.30 | 21.30 | 21.04 | 249,018 |
| 29 Abr 2024 | 21.32 | -0.12 | -0.56% | 21.42 | 21.72 | 21.32 | 208,472 |
| 26 Abr 2024 | 21.44 | 0.00 | 0.00% | 21.52 | 21.58 | 21.32 | 228,738 |
| 25 Abr 2024 | 21.44 | -0.04 | -0.19% | 21.40 | 21.58 | 21.24 | 288,683 |
| 24 Abr 2024 | 21.48 | -0.04 | -0.19% | 21.58 | 21.82 | 21.48 | 286,233 |
| 23 Abr 2024 | 21.52 | 0.06 | 0.28% | 21.44 | 21.64 | 21.32 | 184,145 |
| 22 Abr 2024 | 21.46 | 0.44 | 2.09% | 21.20 | 21.62 | 21.14 | 392,525 |
| 19 Abr 2024 | 21.02 | -0.16 | -0.76% | 20.92 | 21.12 | 20.82 | 335,384 |
| 18 Abr 2024 | 21.18 | 0.68 | 3.32% | 20.70 | 21.22 | 20.62 | 338,301 |
| 17 Abr 2024 | 20.50 | 0.32 | 1.59% | 20.12 | 20.52 | 20.12 | 193,645 |
| 16 Abr 2024 | 20.18 | -0.06 | -0.30% | 19.87 | 20.26 | 19.80 | 178,272 |
| 15 Abr 2024 | 20.24 | 0.10 | 0.50% | 20.14 | 20.44 | 20.14 | 223,333 |
| 12 Abr 2024 | 20.14 | -0.34 | -1.66% | 20.64 | 20.82 | 19.99 | 234,570 |
| 11 Abr 2024 | 20.48 | -0.26 | -1.25% | 20.70 | 20.78 | 20.34 | 196,977 |
| 10 Abr 2024 | 20.74 | -0.06 | -0.29% | 20.84 | 20.96 | 20.54 | 234,789 |
| 09 Abr 2024 | 20.80 | -0.44 | -2.07% | 21.16 | 21.16 | 20.70 | 183,319 |
| 08 Abr 2024 | 21.24 | 0.22 | 1.05% | 21.00 | 21.30 | 20.98 | 176,346 |
| 05 Abr 2024 | 21.02 | -0.28 | -1.31% | 21.08 | 21.12 | 20.94 | 398,028 |
| 04 Abr 2024 | 21.30 | -0.22 | -1.02% | 21.46 | 21.56 | 20.98 | 312,563 |
| 03 Abr 2024 | 21.52 | 0.32 | 1.51% | 21.20 | 21.52 | 21.20 | 223,674 |
| 02 Abr 2024 | 21.20 | 0.14 | 0.66% | 20.98 | 21.48 | 20.96 | 334,518 |
| 28 Mar 2024 | 21.06 | 0.42 | 2.03% | 20.94 | 21.16 | 20.78 | 399,828 |
| 27 Mar 2024 | 20.64 | 0.24 | 1.18% | 20.44 | 20.70 | 20.42 | 201,211 |
| 26 Mar 2024 | 20.40 | 0.18 | 0.89% | 20.20 | 20.42 | 20.14 | 250,707 |
| 25 Mar 2024 | 20.22 | 0.40 | 2.02% | 19.78 | 20.22 | 19.70 | 306,970 |
| 22 Mar 2024 | 19.82 | 0.01 | 0.05% | 19.71 | 19.84 | 19.66 | 200,933 |
| 21 Mar 2024 | 19.81 | 0.32 | 1.64% | 19.70 | 19.82 | 19.52 | 244,987 |
| 20 Mar 2024 | 19.49 | -0.47 | -2.35% | 19.72 | 19.83 | 19.49 | 461,983 |
| 19 Mar 2024 | 19.96 | 0.07 | 0.35% | 19.70 | 19.99 | 19.64 | 297,920 |
| 18 Mar 2024 | 19.89 | -0.39 | -1.92% | 20.24 | 20.24 | 19.89 | 276,068 |
| 15 Mar 2024 | 20.28 | 0.02 | 0.10% | 20.26 | 20.40 | 20.18 | 949,537 |
| 14 Mar 2024 | 20.26 | -0.12 | -0.59% | 20.42 | 20.50 | 20.20 | 341,672 |
| 13 Mar 2024 | 20.38 | 0.04 | 0.20% | 20.30 | 20.40 | 20.14 | 350,809 |
| 12 Mar 2024 | 20.34 | 0.16 | 0.79% | 20.26 | 20.44 | 19.98 | 314,009 |
| 11 Mar 2024 | 20.18 | -0.22 | -1.08% | 20.14 | 20.24 | 19.92 | 555,177 |
| 08 Mar 2024 | 20.40 | -0.32 | -1.54% | 20.64 | 20.70 | 20.02 | 563,300 |
| 07 Mar 2024 | 20.72 | -0.18 | -0.86% | 20.98 | 21.28 | 20.34 | 471,943 |
| 06 Mar 2024 | 20.90 | 0.04 | 0.19% | 20.88 | 21.06 | 20.84 | 326,494 |
| 05 Mar 2024 | 20.86 | -0.40 | -1.88% | 21.20 | 21.20 | 20.86 | 268,453 |
| 04 Mar 2024 | 21.26 | 0.16 | 0.76% | 21.10 | 21.30 | 21.08 | 197,883 |
| 01 Mar 2024 | 21.10 | 0.00 | 0.00% | 21.10 | 21.16 | 20.92 | 142,235 |
| 29 Feb 2024 | 21.10 | 0.14 | 0.67% | 20.94 | 21.10 | 20.88 | 319,106 |
| 28 Feb 2024 | 20.96 | -0.18 | -0.85% | 21.06 | 21.20 | 20.96 | 231,318 |
| 27 Feb 2024 | 21.14 | -0.04 | -0.19% | 21.14 | 21.22 | 21.02 | 243,379 |
| 26 Feb 2024 | 21.18 | -0.26 | -1.21% | 21.42 | 21.54 | 21.12 | 228,814 |
| 23 Feb 2024 | 21.44 | 0.18 | 0.85% | 21.26 | 21.46 | 21.10 | 180,123 |
| 22 Feb 2024 | 21.26 | 0.06 | 0.28% | 21.40 | 21.46 | 21.10 | 223,419 |
| 21 Feb 2024 | 21.20 | 0.34 | 1.63% | 21.04 | 21.26 | 21.02 | 241,589 |
| 20 Feb 2024 | 20.86 | -0.02 | -0.10% | 20.84 | 20.90 | 20.60 | 158,279 |
| 19 Feb 2024 | 20.88 | 0.06 | 0.29% | 20.52 | 20.88 | 20.46 | 196,468 |
