Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
E3X30 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1,029.22 | -2.26 | -0.22% | 1,031.48 | 1,031.50 | 1,021.19 | 0 |
| 20 May 2024 | 1,031.48 | -0.28 | -0.03% | 1,031.76 | 1,032.72 | 1,030.24 | 0 |
| 17 May 2024 | 1,031.76 | 3.92 | 0.38% | 1,027.84 | 1,031.96 | 1,025.69 | 0 |
| 16 May 2024 | 1,027.84 | 3.11 | 0.30% | 1,024.73 | 1,031.17 | 1,024.73 | 0 |
| 15 May 2024 | 1,024.73 | 2.86 | 0.28% | 1,021.87 | 1,027.43 | 1,021.87 | 0 |
| 14 May 2024 | 1,021.87 | 3.65 | 0.36% | 1,018.22 | 1,023.06 | 1,014.05 | 0 |
| 13 May 2024 | 1,018.22 | 0.56 | 0.06% | 1,017.66 | 1,020.50 | 1,015.73 | 0 |
| 10 May 2024 | 1,017.66 | 9.74 | 0.97% | 1,007.92 | 1,018.53 | 1,007.92 | 0 |
| 09 May 2024 | 1,007.92 | -6.87 | -0.68% | 1,014.20 | 1,014.23 | 1,005.38 | 0 |
| 08 May 2024 | 1,014.79 | 2.39 | 0.24% | 1,012.40 | 1,015.67 | 1,010.77 | 0 |
| 07 May 2024 | 1,012.40 | 29.13 | 2.96% | 994.34 | 1,013.43 | 994.04 | 0 |
| 03 May 2024 | 983.27 | -0.76 | -0.08% | 984.03 | 991.28 | 980.08 | 0 |
| 02 May 2024 | 984.03 | 3.84 | 0.39% | 980.19 | 988.98 | 980.19 | 0 |
| 01 May 2024 | 980.19 | -0.09 | -0.01% | 980.28 | 981.82 | 979.74 | 0 |
| 30 Abr 2024 | 980.28 | -7.83 | -0.79% | 988.11 | 988.11 | 979.47 | 0 |
| 29 Abr 2024 | 988.11 | 0.58 | 0.06% | 987.53 | 995.28 | 986.97 | 0 |
| 26 Abr 2024 | 987.53 | 6.68 | 0.68% | 980.85 | 989.39 | 980.85 | 0 |
| 25 Abr 2024 | 980.85 | -3.68 | -0.37% | 984.53 | 988.59 | 974.75 | 0 |
| 24 Abr 2024 | 984.53 | -13.03 | -1.31% | 997.56 | 997.60 | 982.66 | 0 |
| 23 Abr 2024 | 997.56 | 15.24 | 1.55% | 982.32 | 998.29 | 982.32 | 0 |
| 22 Abr 2024 | 982.32 | 9.76 | 1.00% | 972.56 | 982.89 | 971.60 | 0 |
| 19 Abr 2024 | 972.56 | 0.72 | 0.07% | 971.84 | 972.94 | 960.42 | 0 |
| 18 Abr 2024 | 971.84 | 8.76 | 0.91% | 963.08 | 972.47 | 962.68 | 0 |
| 17 Abr 2024 | 963.08 | 7.25 | 0.76% | 955.83 | 971.40 | 955.83 | 0 |
| 16 Abr 2024 | 955.83 | -23.30 | -2.38% | 979.13 | 979.47 | 954.49 | 0 |
| 15 Abr 2024 | 979.13 | 2.97 | 0.30% | 976.16 | 987.93 | 975.82 | 0 |
| 12 Abr 2024 | 976.16 | 0.02 | 0.00% | 976.14 | 986.78 | 973.28 | 0 |
| 11 Abr 2024 | 976.14 | -15.97 | -1.61% | 992.11 | 992.11 | 969.69 | 0 |
| 10 Abr 2024 | 992.11 | 4.65 | 0.47% | 987.46 | 997.17 | 982.95 | 0 |
| 09 Abr 2024 | 987.46 | -10.82 | -1.08% | 998.28 | 998.49 | 987.01 | 0 |
| 08 Abr 2024 | 998.28 | 3.64 | 0.37% | 994.64 | 1,000.08 | 991.63 | 0 |
| 05 Abr 2024 | 994.64 | -9.09 | -0.91% | 1,003.73 | 1,004.42 | 987.31 | 0 |
| 04 Abr 2024 | 1,003.73 | 5.37 | 0.54% | 998.36 | 1,006.31 | 998.36 | 0 |
| 03 Abr 2024 | 998.36 | 5.08 | 0.51% | 993.28 | 999.33 | 992.74 | 0 |
| 02 Abr 2024 | 993.28 | -3.04 | -0.31% | 996.32 | 1,003.22 | 990.00 | 0 |
| 28 Mar 2024 | 996.32 | 3.35 | 0.34% | 992.97 | 998.03 | 992.97 | 0 |
| 27 Mar 2024 | 992.97 | -1.49 | -0.15% | 994.46 | 996.53 | 991.62 | 0 |
| 26 Mar 2024 | 994.46 | 5.89 | 0.60% | 988.57 | 995.74 | 987.93 | 0 |
| 25 Mar 2024 | 988.57 | 1.67 | 0.17% | 986.90 | 990.42 | 984.38 | 0 |
| 22 Mar 2024 | 986.90 | -0.53 | -0.05% | 987.43 | 990.52 | 984.67 | 0 |
| 21 Mar 2024 | 987.43 | 11.54 | 1.18% | 975.89 | 988.44 | 975.89 | 0 |
| 20 Mar 2024 | 975.89 | -2.27 | -0.23% | 978.16 | 978.16 | 971.86 | 0 |
| 19 Mar 2024 | 978.16 | 7.63 | 0.79% | 970.53 | 978.22 | 969.42 | 0 |
| 18 Mar 2024 | 970.53 | -1.92 | -0.20% | 972.45 | 972.77 | 968.30 | 0 |
| 15 Mar 2024 | 972.45 | 7.10 | 0.74% | 965.35 | 974.54 | 964.85 | 0 |
| 14 Mar 2024 | 965.35 | -4.41 | -0.45% | 969.76 | 969.83 | 962.88 | 0 |
| 13 Mar 2024 | 969.76 | 1.59 | 0.16% | 968.17 | 974.17 | 967.99 | 0 |
| 12 Mar 2024 | 968.17 | 15.96 | 1.68% | 952.21 | 969.00 | 952.12 | 0 |
| 11 Mar 2024 | 952.21 | -0.50 | -0.05% | 952.71 | 952.71 | 946.15 | 0 |
| 08 Mar 2024 | 952.71 | 4.36 | 0.46% | 948.35 | 956.19 | 948.35 | 0 |
| 07 Mar 2024 | 948.35 | 4.01 | 0.42% | 944.34 | 949.32 | 940.45 | 0 |
| 06 Mar 2024 | 944.34 | 4.38 | 0.47% | 939.96 | 946.77 | 938.88 | 0 |
| 05 Mar 2024 | 939.96 | 3.61 | 0.39% | 936.35 | 940.72 | 931.36 | 0 |
| 04 Mar 2024 | 936.35 | 0.72 | 0.08% | 935.63 | 936.77 | 933.60 | 0 |
| 01 Mar 2024 | 935.63 | 3.39 | 0.36% | 932.24 | 940.39 | 931.34 | 0 |
| 29 Feb 2024 | 932.24 | 2.80 | 0.30% | 929.44 | 936.39 | 929.33 | 0 |
| 28 Feb 2024 | 929.44 | 3.34 | 0.36% | 926.10 | 931.37 | 926.10 | 0 |
| 27 Feb 2024 | 926.10 | 2.23 | 0.24% | 923.87 | 926.67 | 922.90 | 0 |
| 26 Feb 2024 | 923.87 | -2.03 | -0.22% | 925.90 | 927.25 | 923.66 | 0 |
| 23 Feb 2024 | 925.90 | 5.57 | 0.61% | 920.33 | 927.40 | 919.47 | 0 |
| 22 Feb 2024 | 920.33 | 8.82 | 0.97% | 911.51 | 923.82 | 911.51 | 0 |
