Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EZEN3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1,594.70 | 0.90 | 0.06% | 1,593.68 | 1,599.22 | 1,591.40 | 0 |
| 30 May 2024 | 1,593.80 | 12.98 | 0.82% | 1,580.35 | 1,594.76 | 1,577.74 | 0 |
| 29 May 2024 | 1,580.82 | -18.92 | -1.18% | 1,599.39 | 1,599.39 | 1,578.11 | 0 |
| 28 May 2024 | 1,599.74 | -6.56 | -0.41% | 1,606.71 | 1,612.30 | 1,597.49 | 0 |
| 27 May 2024 | 1,606.30 | 5.68 | 0.35% | 1,600.47 | 1,606.57 | 1,599.35 | 0 |
| 24 May 2024 | 1,600.62 | -1.28 | -0.08% | 1,601.46 | 1,601.46 | 1,587.47 | 0 |
| 23 May 2024 | 1,601.90 | -6.99 | -0.43% | 1,608.68 | 1,609.76 | 1,599.03 | 0 |
| 22 May 2024 | 1,608.89 | -0.45 | -0.03% | 1,609.18 | 1,609.47 | 1,602.39 | 0 |
| 21 May 2024 | 1,609.34 | -4.88 | -0.30% | 1,614.00 | 1,614.00 | 1,603.03 | 0 |
| 20 May 2024 | 1,614.22 | 0.19 | 0.01% | 1,617.50 | 1,618.77 | 1,613.64 | 0 |
| 17 May 2024 | 1,614.03 | -1.05 | -0.07% | 1,617.18 | 1,617.18 | 1,609.16 | 0 |
| 16 May 2024 | 1,615.08 | -2.36 | -0.15% | 1,617.92 | 1,619.34 | 1,612.60 | 0 |
| 15 May 2024 | 1,617.44 | 13.57 | 0.85% | 1,604.31 | 1,618.70 | 1,604.31 | 0 |
| 14 May 2024 | 1,603.87 | 9.72 | 0.61% | 1,595.94 | 1,604.53 | 1,594.56 | 0 |
| 13 May 2024 | 1,594.15 | 0.52 | 0.03% | 1,595.53 | 1,596.96 | 1,590.97 | 0 |
| 10 May 2024 | 1,593.63 | 11.11 | 0.70% | 1,582.54 | 1,596.13 | 1,582.54 | 0 |
| 09 May 2024 | 1,582.52 | 9.73 | 0.62% | 1,575.92 | 1,584.68 | 1,573.18 | 0 |
| 08 May 2024 | 1,572.79 | 1.79 | 0.11% | 1,571.53 | 1,578.67 | 1,570.71 | 0 |
| 07 May 2024 | 1,571.00 | 16.46 | 1.06% | 1,554.41 | 1,572.15 | 1,554.41 | 0 |
| 06 May 2024 | 1,554.54 | 6.53 | 0.42% | 1,547.88 | 1,559.90 | 1,547.88 | 0 |
| 03 May 2024 | 1,548.01 | 7.31 | 0.47% | 1,543.36 | 1,561.51 | 1,543.36 | 0 |
| 02 May 2024 | 1,540.70 | 8.85 | 0.58% | 1,533.51 | 1,545.00 | 1,531.98 | 0 |
| 30 Abr 2024 | 1,531.85 | -7.01 | -0.46% | 1,538.80 | 1,542.34 | 1,529.86 | 0 |
| 29 Abr 2024 | 1,538.86 | 12.37 | 0.81% | 1,526.52 | 1,547.24 | 1,526.52 | 0 |
| 26 Abr 2024 | 1,526.49 | 16.97 | 1.12% | 1,512.03 | 1,532.22 | 1,512.03 | 0 |
| 25 Abr 2024 | 1,509.52 | -7.07 | -0.47% | 1,516.41 | 1,523.82 | 1,501.72 | 0 |
| 24 Abr 2024 | 1,516.59 | -0.94 | -0.06% | 1,517.30 | 1,521.14 | 1,513.84 | 0 |
| 23 Abr 2024 | 1,517.53 | 15.24 | 1.01% | 1,502.47 | 1,519.48 | 1,502.47 | 0 |
| 22 Abr 2024 | 1,502.29 | 10.15 | 0.68% | 1,492.29 | 1,505.05 | 1,492.29 | 0 |
| 19 Abr 2024 | 1,492.14 | 3.72 | 0.25% | 1,489.99 | 1,493.58 | 1,478.49 | 0 |
| 18 Abr 2024 | 1,488.42 | 10.03 | 0.68% | 1,478.44 | 1,490.59 | 1,478.44 | 0 |
| 17 Abr 2024 | 1,478.39 | 4.87 | 0.33% | 1,473.36 | 1,489.44 | 1,473.29 | 0 |
| 16 Abr 2024 | 1,473.52 | -16.95 | -1.14% | 1,490.85 | 1,490.85 | 1,469.06 | 0 |
| 15 Abr 2024 | 1,490.47 | 0.22 | 0.01% | 1,489.77 | 1,503.81 | 1,489.29 | 0 |
| 12 Abr 2024 | 1,490.25 | -2.83 | -0.19% | 1,493.23 | 1,509.44 | 1,486.73 | 0 |
| 11 Abr 2024 | 1,493.08 | -7.14 | -0.48% | 1,500.97 | 1,503.49 | 1,487.21 | 0 |
| 10 Abr 2024 | 1,500.22 | -0.64 | -0.04% | 1,500.94 | 1,513.35 | 1,491.22 | 0 |
| 09 Abr 2024 | 1,500.86 | -4.01 | -0.27% | 1,504.74 | 1,506.82 | 1,497.41 | 0 |
| 08 Abr 2024 | 1,504.87 | 5.61 | 0.37% | 1,498.76 | 1,506.65 | 1,497.39 | 0 |
| 05 Abr 2024 | 1,499.26 | -15.92 | -1.05% | 1,515.67 | 1,515.67 | 1,494.00 | 0 |
| 04 Abr 2024 | 1,515.18 | 2.88 | 0.19% | 1,512.15 | 1,517.04 | 1,510.85 | 0 |
| 03 Abr 2024 | 1,512.30 | 1.30 | 0.09% | 1,510.89 | 1,513.84 | 1,508.20 | 0 |
| 02 Abr 2024 | 1,511.00 | -12.01 | -0.79% | 1,522.22 | 1,530.67 | 1,510.12 | 0 |
| 28 Mar 2024 | 1,523.01 | -0.71 | -0.05% | 1,526.29 | 1,528.36 | 1,522.25 | 0 |
| 27 Mar 2024 | 1,523.72 | 3.89 | 0.26% | 1,519.74 | 1,526.17 | 1,518.69 | 0 |
| 26 Mar 2024 | 1,519.83 | 5.86 | 0.39% | 1,513.64 | 1,521.31 | 1,510.41 | 0 |
| 25 Mar 2024 | 1,513.97 | 2.07 | 0.14% | 1,511.43 | 1,515.77 | 1,507.27 | 0 |
| 22 Mar 2024 | 1,511.90 | 2.85 | 0.19% | 1,509.99 | 1,512.33 | 1,504.30 | 0 |
| 21 Mar 2024 | 1,509.05 | 9.12 | 0.61% | 1,502.08 | 1,514.12 | 1,502.08 | 0 |
| 20 Mar 2024 | 1,499.93 | -1.59 | -0.11% | 1,501.34 | 1,501.34 | 1,493.49 | 0 |
| 19 Mar 2024 | 1,501.52 | 6.10 | 0.41% | 1,495.27 | 1,502.25 | 1,492.32 | 0 |
| 18 Mar 2024 | 1,495.42 | -3.10 | -0.21% | 1,498.10 | 1,501.63 | 1,492.38 | 0 |
| 15 Mar 2024 | 1,498.52 | -2.43 | -0.16% | 1,500.88 | 1,507.75 | 1,498.52 | 0 |
| 14 Mar 2024 | 1,500.95 | -5.46 | -0.36% | 1,506.33 | 1,513.09 | 1,498.80 | 0 |
| 13 Mar 2024 | 1,506.41 | 3.51 | 0.23% | 1,502.73 | 1,510.22 | 1,502.73 | 0 |
| 12 Mar 2024 | 1,502.90 | 3.49 | 0.23% | 1,499.27 | 1,506.88 | 1,499.15 | 0 |
| 11 Mar 2024 | 1,499.41 | 0.68 | 0.05% | 1,498.74 | 1,499.41 | 1,492.68 | 0 |
| 08 Mar 2024 | 1,498.73 | 3.82 | 0.26% | 1,494.77 | 1,500.66 | 1,492.43 | 0 |
| 07 Mar 2024 | 1,494.91 | 8.24 | 0.55% | 1,486.47 | 1,500.19 | 1,480.40 | 0 |
| 06 Mar 2024 | 1,486.67 | 6.88 | 0.46% | 1,480.43 | 1,490.96 | 1,478.37 | 0 |
| 05 Mar 2024 | 1,479.79 | 1.85 | 0.13% | 1,477.75 | 1,481.08 | 1,474.52 | 0 |
| 04 Mar 2024 | 1,477.94 | 0.10 | 0.01% | 1,478.11 | 1,479.53 | 1,473.52 | 0 |
