Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EZEN4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1,275.79 | 0.70 | 0.05% | 1,274.98 | 1,279.41 | 1,273.15 | 0 |
| 30 May 2024 | 1,275.09 | 10.38 | 0.82% | 1,264.32 | 1,275.85 | 1,262.24 | 0 |
| 29 May 2024 | 1,264.71 | -15.14 | -1.18% | 1,279.56 | 1,279.56 | 1,262.54 | 0 |
| 28 May 2024 | 1,279.85 | -5.36 | -0.42% | 1,285.43 | 1,289.90 | 1,278.06 | 0 |
| 27 May 2024 | 1,285.21 | 4.52 | 0.35% | 1,280.55 | 1,285.43 | 1,279.65 | 0 |
| 24 May 2024 | 1,280.69 | -1.04 | -0.08% | 1,281.37 | 1,281.37 | 1,270.17 | 0 |
| 23 May 2024 | 1,281.73 | -5.60 | -0.44% | 1,287.15 | 1,288.01 | 1,279.43 | 0 |
| 22 May 2024 | 1,287.33 | -0.37 | -0.03% | 1,287.56 | 1,287.79 | 1,282.13 | 0 |
| 21 May 2024 | 1,287.70 | -3.91 | -0.30% | 1,291.43 | 1,291.43 | 1,282.65 | 0 |
| 20 May 2024 | 1,291.61 | -0.68 | -0.05% | 1,294.24 | 1,295.27 | 1,291.15 | 0 |
| 17 May 2024 | 1,292.29 | -1.35 | -0.10% | 1,294.81 | 1,294.81 | 1,288.38 | 0 |
| 16 May 2024 | 1,293.64 | -1.96 | -0.15% | 1,295.91 | 1,297.04 | 1,291.65 | 0 |
| 15 May 2024 | 1,295.60 | 18.22 | 1.43% | 1,285.09 | 1,296.61 | 1,285.09 | 0 |
| 14 May 2024 | 1,277.38 | 0.00 | 0.00% | 1,277.38 | 1,277.38 | 1,277.38 | 0 |
| 13 May 2024 | 1,277.38 | -0.14 | -0.01% | 1,278.48 | 1,279.63 | 1,274.83 | 0 |
| 10 May 2024 | 1,277.52 | 8.90 | 0.70% | 1,268.63 | 1,279.52 | 1,268.63 | 0 |
| 09 May 2024 | 1,268.62 | 7.14 | 0.57% | 1,263.33 | 1,270.36 | 1,261.14 | 0 |
| 08 May 2024 | 1,261.48 | 1.21 | 0.10% | 1,260.47 | 1,266.20 | 1,259.82 | 0 |
| 07 May 2024 | 1,260.27 | 13.19 | 1.06% | 1,246.96 | 1,261.20 | 1,246.96 | 0 |
| 06 May 2024 | 1,247.08 | 4.90 | 0.39% | 1,241.73 | 1,251.38 | 1,241.73 | 0 |
| 03 May 2024 | 1,242.18 | 5.34 | 0.43% | 1,238.45 | 1,253.02 | 1,238.45 | 0 |
| 02 May 2024 | 1,236.84 | 6.69 | 0.54% | 1,231.07 | 1,240.29 | 1,229.84 | 0 |
| 30 Abr 2024 | 1,230.15 | -5.63 | -0.46% | 1,235.73 | 1,238.57 | 1,228.55 | 0 |
| 29 Abr 2024 | 1,235.78 | 9.86 | 0.80% | 1,225.88 | 1,242.52 | 1,225.88 | 0 |
| 26 Abr 2024 | 1,225.92 | 13.10 | 1.08% | 1,214.30 | 1,230.52 | 1,214.30 | 0 |
| 25 Abr 2024 | 1,212.82 | -5.69 | -0.47% | 1,218.36 | 1,224.31 | 1,206.56 | 0 |
| 24 Abr 2024 | 1,218.51 | -0.76 | -0.06% | 1,219.09 | 1,222.17 | 1,216.30 | 0 |
| 23 Abr 2024 | 1,219.27 | 12.18 | 1.01% | 1,207.17 | 1,220.84 | 1,207.17 | 0 |
| 22 Abr 2024 | 1,207.09 | 8.13 | 0.68% | 1,199.05 | 1,209.31 | 1,199.05 | 0 |
| 19 Abr 2024 | 1,198.96 | 2.83 | 0.24% | 1,197.24 | 1,200.12 | 1,187.99 | 0 |
| 18 Abr 2024 | 1,196.13 | 8.05 | 0.68% | 1,188.11 | 1,197.88 | 1,188.11 | 0 |
| 17 Abr 2024 | 1,188.08 | 3.91 | 0.33% | 1,184.03 | 1,196.96 | 1,183.98 | 0 |
| 16 Abr 2024 | 1,184.17 | -13.74 | -1.15% | 1,198.10 | 1,198.10 | 1,180.59 | 0 |
| 15 Abr 2024 | 1,197.91 | -0.07 | -0.01% | 1,197.34 | 1,208.63 | 1,196.96 | 0 |
| 12 Abr 2024 | 1,197.98 | -2.28 | -0.19% | 1,200.38 | 1,213.41 | 1,195.15 | 0 |
| 11 Abr 2024 | 1,200.26 | -5.93 | -0.49% | 1,206.60 | 1,208.60 | 1,195.54 | 0 |
| 10 Abr 2024 | 1,206.19 | -0.53 | -0.04% | 1,206.77 | 1,216.75 | 1,198.96 | 0 |
| 09 Abr 2024 | 1,206.72 | -3.22 | -0.27% | 1,209.83 | 1,211.50 | 1,203.94 | 0 |
| 08 Abr 2024 | 1,209.94 | 4.48 | 0.37% | 1,205.03 | 1,211.38 | 1,203.93 | 0 |
| 05 Abr 2024 | 1,205.46 | -13.02 | -1.07% | 1,218.65 | 1,218.65 | 1,201.23 | 0 |
| 04 Abr 2024 | 1,218.48 | 2.31 | 0.19% | 1,216.04 | 1,219.97 | 1,214.99 | 0 |
| 03 Abr 2024 | 1,216.17 | 1.04 | 0.09% | 1,215.03 | 1,217.40 | 1,212.87 | 0 |
| 02 Abr 2024 | 1,215.13 | -9.70 | -0.79% | 1,224.16 | 1,230.95 | 1,214.43 | 0 |
| 28 Mar 2024 | 1,224.83 | -0.99 | -0.08% | 1,227.47 | 1,229.13 | 1,224.22 | 0 |
| 27 Mar 2024 | 1,225.82 | 3.12 | 0.26% | 1,222.62 | 1,227.79 | 1,221.77 | 0 |
| 26 Mar 2024 | 1,222.70 | 4.71 | 0.39% | 1,217.72 | 1,223.89 | 1,215.12 | 0 |
| 25 Mar 2024 | 1,217.99 | 1.64 | 0.13% | 1,215.95 | 1,219.44 | 1,212.60 | 0 |
| 22 Mar 2024 | 1,216.35 | 2.06 | 0.17% | 1,214.82 | 1,216.70 | 1,210.24 | 0 |
| 21 Mar 2024 | 1,214.29 | 6.90 | 0.57% | 1,208.68 | 1,218.38 | 1,208.68 | 0 |
| 20 Mar 2024 | 1,207.39 | -1.28 | -0.11% | 1,208.51 | 1,208.51 | 1,202.20 | 0 |
| 19 Mar 2024 | 1,208.67 | 4.90 | 0.41% | 1,203.63 | 1,209.26 | 1,201.27 | 0 |
| 18 Mar 2024 | 1,203.77 | -2.52 | -0.21% | 1,205.92 | 1,208.77 | 1,201.32 | 0 |
| 15 Mar 2024 | 1,206.29 | -1.97 | -0.16% | 1,208.20 | 1,213.72 | 1,206.29 | 0 |
| 14 Mar 2024 | 1,208.26 | -4.40 | -0.36% | 1,212.58 | 1,218.03 | 1,206.52 | 0 |
| 13 Mar 2024 | 1,212.66 | 2.82 | 0.23% | 1,209.70 | 1,215.73 | 1,209.70 | 0 |
| 12 Mar 2024 | 1,209.84 | 2.80 | 0.23% | 1,206.92 | 1,213.05 | 1,206.82 | 0 |
| 11 Mar 2024 | 1,207.04 | 0.52 | 0.04% | 1,206.50 | 1,207.04 | 1,201.62 | 0 |
| 08 Mar 2024 | 1,206.52 | 3.07 | 0.26% | 1,203.33 | 1,208.07 | 1,201.44 | 0 |
| 07 Mar 2024 | 1,203.45 | 6.62 | 0.55% | 1,196.66 | 1,207.70 | 1,191.77 | 0 |
| 06 Mar 2024 | 1,196.83 | 5.53 | 0.46% | 1,191.80 | 1,200.28 | 1,190.15 | 0 |
| 05 Mar 2024 | 1,191.30 | 1.48 | 0.12% | 1,189.65 | 1,192.33 | 1,187.06 | 0 |
| 04 Mar 2024 | 1,189.82 | -0.09 | -0.01% | 1,189.95 | 1,191.10 | 1,186.25 | 0 |
