Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ETDD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.266 | 0.00 | -0.01% | 15.336 | 15.34 | 15.224 | 81,792 |
| 27 Jun 2024 | 15.268 | -0.05 | -0.30% | 15.342 | 15.386 | 15.268 | 14,844 |
| 26 Jun 2024 | 15.314 | -0.08 | -0.52% | 15.476 | 15.512 | 15.25 | 213,645 |
| 25 Jun 2024 | 15.394 | -0.02 | -0.13% | 15.346 | 15.40 | 15.308 | 929,185 |
| 24 Jun 2024 | 15.414 | 0.13 | 0.84% | 15.342 | 15.46 | 15.31 | 13,665 |
| 21 Jun 2024 | 15.286 | -0.13 | -0.87% | 15.37 | 15.40 | 15.27 | 10,060 |
| 20 Jun 2024 | 15.42 | 0.20 | 1.31% | 15.232 | 15.422 | 15.232 | 12,737 |
| 19 Jun 2024 | 15.22 | -0.09 | -0.59% | 15.312 | 15.326 | 15.22 | 37,058 |
| 18 Jun 2024 | 15.31 | 0.11 | 0.72% | 15.354 | 15.358 | 15.244 | 254,250 |
| 17 Jun 2024 | 15.20 | 0.13 | 0.85% | 15.198 | 15.264 | 15.10 | 12,273 |
| 14 Jun 2024 | 15.072 | -0.32 | -2.10% | 15.412 | 15.414 | 15.036 | 34,848 |
| 13 Jun 2024 | 15.396 | -0.32 | -2.02% | 15.67 | 15.704 | 15.392 | 42,603 |
| 12 Jun 2024 | 15.714 | 0.25 | 1.60% | 15.522 | 15.736 | 15.522 | 126,420 |
| 11 Jun 2024 | 15.466 | -0.17 | -1.10% | 15.664 | 15.712 | 15.418 | 5,791 |
| 10 Jun 2024 | 15.638 | -0.11 | -0.69% | 15.558 | 15.638 | 15.544 | 17,396 |
| 07 Jun 2024 | 15.746 | -0.06 | -0.38% | 15.798 | 15.822 | 15.638 | 30,435 |
| 06 Jun 2024 | 15.806 | 0.11 | 0.68% | 15.772 | 15.846 | 15.77 | 8,936 |
| 05 Jun 2024 | 15.70 | 0.26 | 1.68% | 15.56 | 15.722 | 15.524 | 7,909 |
| 04 Jun 2024 | 15.44 | -0.16 | -1.00% | 15.56 | 15.56 | 15.418 | 18,546 |
| 03 Jun 2024 | 15.596 | 0.10 | 0.62% | 15.67 | 15.712 | 15.572 | 24,635 |
| 31 May 2024 | 15.50 | -0.02 | -0.15% | 15.548 | 15.598 | 15.50 | 14,814 |
| 30 May 2024 | 15.524 | 0.05 | 0.34% | 15.46 | 15.538 | 15.41 | 10,233 |
| 29 May 2024 | 15.472 | -0.18 | -1.18% | 15.68 | 15.682 | 15.45 | 18,369 |
| 28 May 2024 | 15.656 | -0.10 | -0.61% | 15.828 | 15.828 | 15.646 | 30,593 |
| 27 May 2024 | 15.752 | 0.09 | 0.55% | 15.70 | 15.752 | 15.654 | 12,301 |
| 24 May 2024 | 15.666 | -0.01 | -0.09% | 15.536 | 15.698 | 15.536 | 9,627 |
| 23 May 2024 | 15.68 | 0.03 | 0.18% | 15.734 | 15.762 | 15.678 | 86,256 |
| 22 May 2024 | 15.652 | -0.07 | -0.43% | 15.716 | 15.716 | 15.64 | 92,545 |
| 21 May 2024 | 15.72 | -0.07 | -0.42% | 15.716 | 15.764 | 15.65 | 51,794 |
| 20 May 2024 | 15.786 | 0.05 | 0.34% | 15.838 | 15.838 | 15.752 | 61,054 |
| 17 May 2024 | 15.732 | -0.02 | -0.15% | 15.708 | 15.744 | 15.648 | 2,574 |
| 16 May 2024 | 15.756 | -0.10 | -0.61% | 15.854 | 15.854 | 15.75 | 58,069 |
| 15 May 2024 | 15.852 | 0.12 | 0.75% | 15.79 | 15.852 | 15.746 | 1,006,511 |
| 14 May 2024 | 15.734 | -0.02 | -0.13% | 15.758 | 15.764 | 15.688 | 6,605 |
| 13 May 2024 | 15.754 | 0.03 | 0.19% | 15.77 | 15.81 | 15.72 | 79,745 |
| 10 May 2024 | 15.724 | 0.07 | 0.47% | 15.704 | 15.776 | 15.704 | 4,585 |
| 09 May 2024 | 15.65 | 0.08 | 0.50% | 15.57 | 15.65 | 15.518 | 13,536 |
| 08 May 2024 | 15.572 | 0.11 | 0.70% | 15.536 | 15.582 | 15.506 | 11,885 |
| 07 May 2024 | 15.464 | 0.15 | 0.99% | 15.402 | 15.492 | 15.348 | 17,737 |
| 06 May 2024 | 15.312 | 0.14 | 0.90% | 15.232 | 15.352 | 15.196 | 42,852 |
| 03 May 2024 | 15.176 | 0.10 | 0.64% | 15.174 | 15.252 | 15.13 | 5,081 |
| 02 May 2024 | 15.08 | -0.08 | -0.53% | 15.158 | 15.158 | 15.08 | 8,312 |
| 30 Abr 2024 | 15.16 | -0.19 | -1.25% | 15.442 | 15.442 | 15.16 | 7,734 |
| 29 Abr 2024 | 15.352 | -0.05 | -0.31% | 15.452 | 15.48 | 15.338 | 2,841 |
| 26 Abr 2024 | 15.40 | 0.22 | 1.45% | 15.324 | 15.446 | 15.292 | 14,261 |
| 25 Abr 2024 | 15.18 | -0.15 | -1.00% | 15.34 | 15.34 | 15.09 | 2,389 |
| 24 Abr 2024 | 15.334 | -0.05 | -0.35% | 15.41 | 15.466 | 15.298 | 11,294 |
| 23 Abr 2024 | 15.388 | 0.25 | 1.66% | 15.326 | 15.396 | 15.26 | 43,918 |
| 22 Abr 2024 | 15.136 | 0.10 | 0.64% | 15.18 | 15.198 | 15.082 | 11,407 |
| 19 Abr 2024 | 15.04 | -0.07 | -0.44% | 14.962 | 15.086 | 14.962 | 7,736 |
| 18 Abr 2024 | 15.106 | 0.06 | 0.40% | 15.10 | 15.134 | 15.03 | 9,544 |
| 17 Abr 2024 | 15.046 | 0.01 | 0.05% | 15.06 | 15.202 | 15.046 | 3,390 |
| 16 Abr 2024 | 15.038 | -0.20 | -1.34% | 15.04 | 15.134 | 15.002 | 16,978 |
| 15 Abr 2024 | 15.242 | 0.09 | 0.59% | 15.286 | 15.404 | 15.234 | 9,246 |
| 12 Abr 2024 | 15.152 | -0.05 | -0.34% | 15.372 | 15.392 | 15.124 | 9,385 |
| 11 Abr 2024 | 15.204 | -0.07 | -0.43% | 15.278 | 15.342 | 15.102 | 12,689 |
| 10 Abr 2024 | 15.27 | 0.02 | 0.16% | 15.38 | 15.408 | 15.16 | 6,686 |
| 09 Abr 2024 | 15.246 | -0.20 | -1.28% | 15.392 | 15.392 | 15.234 | 4,650 |
| 08 Abr 2024 | 15.444 | 0.12 | 0.81% | 15.316 | 15.454 | 15.316 | 9,592 |
| 05 Abr 2024 | 15.32 | -0.18 | -1.16% | 15.318 | 15.332 | 15.25 | 15,278 |
| 04 Abr 2024 | 15.50 | 0.01 | 0.06% | 15.518 | 15.568 | 15.50 | 30,625 |
| 03 Abr 2024 | 15.49 | 0.07 | 0.47% | 15.48 | 15.512 | 15.438 | 14,529 |
| 02 Abr 2024 | 15.418 | -0.11 | -0.73% | 15.754 | 15.754 | 15.416 | 19,157 |
