Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EZ40 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 926.01 | -3.49 | -0.38% | 927.70 | 927.97 | 925.08 | 0 |
| 21 May 2024 | 929.50 | -3.50 | -0.38% | 930.23 | 930.88 | 925.26 | 0 |
| 20 May 2024 | 933.00 | 0.83 | 0.09% | 932.68 | 934.62 | 932.31 | 0 |
| 17 May 2024 | 932.17 | -0.89 | -0.10% | 931.34 | 932.73 | 928.55 | 0 |
| 16 May 2024 | 933.06 | -3.83 | -0.41% | 936.83 | 937.01 | 932.06 | 0 |
| 15 May 2024 | 936.89 | 4.38 | 0.47% | 935.54 | 937.26 | 932.61 | 0 |
| 14 May 2024 | 932.51 | 1.99 | 0.21% | 930.11 | 933.37 | 927.23 | 0 |
| 13 May 2024 | 930.52 | 0.74 | 0.08% | 930.10 | 931.19 | 928.14 | 0 |
| 10 May 2024 | 929.78 | 5.74 | 0.62% | 927.87 | 931.54 | 927.19 | 0 |
| 09 May 2024 | 924.04 | 4.12 | 0.45% | 919.59 | 924.29 | 917.28 | 0 |
| 08 May 2024 | 919.92 | 4.19 | 0.46% | 918.68 | 921.00 | 917.09 | 0 |
| 07 May 2024 | 915.73 | 12.20 | 1.35% | 908.74 | 915.82 | 907.68 | 0 |
| 06 May 2024 | 903.53 | 6.61 | 0.74% | 899.17 | 905.70 | 897.67 | 0 |
| 03 May 2024 | 896.92 | 3.04 | 0.34% | 897.74 | 901.88 | 894.38 | 0 |
| 02 May 2024 | 893.88 | -1.83 | -0.20% | 894.56 | 897.23 | 892.11 | 0 |
| 30 Abr 2024 | 895.71 | -10.02 | -1.11% | 907.28 | 907.63 | 894.84 | 0 |
| 29 Abr 2024 | 905.73 | -3.50 | -0.38% | 912.87 | 913.89 | 905.66 | 0 |
| 26 Abr 2024 | 909.23 | 11.03 | 1.23% | 903.93 | 910.84 | 901.90 | 0 |
| 25 Abr 2024 | 898.20 | -8.85 | -0.98% | 906.10 | 906.87 | 891.40 | 0 |
| 24 Abr 2024 | 907.05 | -2.10 | -0.23% | 912.81 | 913.95 | 905.48 | 0 |
| 23 Abr 2024 | 909.15 | 12.76 | 1.42% | 902.31 | 909.84 | 901.54 | 0 |
| 22 Abr 2024 | 896.39 | 6.75 | 0.76% | 898.36 | 898.67 | 891.19 | 0 |
| 19 Abr 2024 | 889.64 | -2.21 | -0.25% | 884.45 | 890.97 | 882.37 | 0 |
| 18 Abr 2024 | 891.85 | 5.78 | 0.65% | 890.37 | 892.92 | 886.46 | 0 |
| 17 Abr 2024 | 886.07 | 2.72 | 0.31% | 883.25 | 893.57 | 883.25 | 0 |
| 16 Abr 2024 | 883.35 | -13.50 | -1.51% | 883.14 | 888.90 | 880.96 | 0 |
| 15 Abr 2024 | 896.85 | 4.45 | 0.50% | 896.74 | 904.46 | 894.81 | 0 |
| 12 Abr 2024 | 892.40 | -2.04 | -0.23% | 901.81 | 903.97 | 889.29 | 0 |
| 11 Abr 2024 | 894.44 | -6.61 | -0.73% | 900.42 | 902.52 | 889.04 | 0 |
| 10 Abr 2024 | 901.05 | 1.64 | 0.18% | 905.09 | 906.62 | 893.06 | 0 |
| 09 Abr 2024 | 899.41 | -8.61 | -0.95% | 905.49 | 906.12 | 897.93 | 0 |
| 08 Abr 2024 | 908.02 | 5.55 | 0.61% | 901.67 | 909.71 | 901.54 | 0 |
| 05 Abr 2024 | 902.47 | -11.23 | -1.23% | 902.33 | 903.40 | 898.14 | 0 |
| 04 Abr 2024 | 913.70 | -0.10 | -0.01% | 914.12 | 917.74 | 913.38 | 0 |
| 03 Abr 2024 | 913.80 | 3.22 | 0.35% | 912.44 | 914.50 | 910.51 | 0 |
| 02 Abr 2024 | 910.58 | -8.10 | -0.88% | 919.07 | 923.49 | 909.88 | 0 |
| 28 Mar 2024 | 918.68 | 0.91 | 0.10% | 919.08 | 921.54 | 918.45 | 0 |
| 27 Mar 2024 | 917.77 | 3.86 | 0.42% | 914.65 | 920.30 | 914.19 | 0 |
| 26 Mar 2024 | 913.91 | 4.43 | 0.49% | 910.18 | 915.22 | 909.62 | 0 |
| 25 Mar 2024 | 909.48 | 1.87 | 0.21% | 906.91 | 910.98 | 904.83 | 0 |
| 22 Mar 2024 | 907.61 | -0.14 | -0.02% | 905.85 | 908.72 | 904.62 | 0 |
| 21 Mar 2024 | 907.75 | 6.55 | 0.73% | 908.60 | 909.99 | 903.27 | 0 |
| 20 Mar 2024 | 901.20 | 0.06 | 0.01% | 899.46 | 902.07 | 898.67 | 0 |
| 19 Mar 2024 | 901.14 | 6.59 | 0.74% | 895.11 | 901.23 | 894.80 | 0 |
| 18 Mar 2024 | 894.55 | -0.77 | -0.09% | 896.29 | 898.12 | 893.11 | 0 |
| 15 Mar 2024 | 895.32 | 2.37 | 0.27% | 893.05 | 899.81 | 892.69 | 0 |
| 14 Mar 2024 | 892.95 | -2.90 | -0.32% | 897.72 | 898.78 | 891.67 | 0 |
| 13 Mar 2024 | 895.85 | 5.36 | 0.60% | 891.93 | 898.18 | 891.93 | 0 |
| 12 Mar 2024 | 890.49 | 9.79 | 1.11% | 884.40 | 890.81 | 881.40 | 0 |
| 11 Mar 2024 | 880.70 | -2.28 | -0.26% | 880.24 | 880.85 | 877.28 | 0 |
| 08 Mar 2024 | 882.98 | -0.85 | -0.10% | 884.05 | 885.69 | 882.76 | 0 |
| 07 Mar 2024 | 883.83 | 7.33 | 0.84% | 873.54 | 884.45 | 871.93 | 0 |
| 06 Mar 2024 | 876.50 | 3.23 | 0.37% | 872.57 | 878.00 | 872.57 | 0 |
| 05 Mar 2024 | 873.27 | -1.72 | -0.20% | 873.47 | 875.53 | 871.68 | 0 |
| 04 Mar 2024 | 874.99 | 1.34 | 0.15% | 873.97 | 874.99 | 872.45 | 0 |
| 01 Mar 2024 | 873.65 | 2.41 | 0.28% | 874.61 | 875.21 | 870.55 | 0 |
| 29 Feb 2024 | 871.24 | -1.71 | -0.20% | 873.98 | 876.06 | 871.24 | 0 |
| 28 Feb 2024 | 872.95 | -0.64 | -0.07% | 872.73 | 873.76 | 871.49 | 0 |
| 27 Feb 2024 | 873.59 | 2.25 | 0.26% | 870.96 | 873.97 | 870.31 | 0 |
| 26 Feb 2024 | 871.34 | -2.87 | -0.33% | 872.90 | 873.35 | 870.74 | 0 |
| 23 Feb 2024 | 874.21 | 3.36 | 0.39% | 871.30 | 875.52 | 870.73 | 0 |
