Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ECK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 43.00 | 42.50 | 674,227 |
| 22 Abr 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 177,626 |
| 19 Abr 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 1,167,832 |
| 18 Abr 2024 | 42.50 | 3.00 | 7.59% | 39.50 | 42.50 | 39.50 | 1,071,540 |
| 17 Abr 2024 | 39.50 | 0.00 | 0.00% | 40.00 | 40.00 | 39.50 | 278,482 |
| 16 Abr 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 215,792 |
| 15 Abr 2024 | 39.50 | -0.50 | -1.25% | 40.00 | 40.00 | 39.50 | 550,238 |
| 12 Abr 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.50 | 40.00 | 1,481,040 |
| 11 Abr 2024 | 40.00 | -0.50 | -1.23% | 40.50 | 40.50 | 39.50 | 251,761 |
| 10 Abr 2024 | 40.50 | -0.50 | -1.22% | 41.00 | 41.00 | 40.50 | 227,451 |
| 09 Abr 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 333,788 |
| 08 Abr 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 40.50 | 276,104 |
| 05 Abr 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 40.50 | 230,145 |
| 04 Abr 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.80 | 40.80 | 399,415 |
| 03 Abr 2024 | 41.00 | 0.50 | 1.23% | 40.50 | 41.00 | 40.50 | 269,217 |
| 02 Abr 2024 | 40.50 | 2.50 | 6.58% | 38.00 | 40.50 | 38.00 | 520,571 |
| 28 Mar 2024 | 38.00 | -0.50 | -1.30% | 38.50 | 38.50 | 37.50 | 229,774 |
| 27 Mar 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 146,074 |
| 26 Mar 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 132,268 |
| 25 Mar 2024 | 38.50 | 1.00 | 2.67% | 37.50 | 38.50 | 37.50 | 474,515 |
| 22 Mar 2024 | 37.50 | 1.50 | 4.17% | 36.50 | 37.50 | 36.50 | 325,770 |
| 21 Mar 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.50 | 254,450 |
| 20 Mar 2024 | 36.00 | -0.50 | -1.37% | 36.50 | 36.50 | 36.00 | 152,990 |
| 19 Mar 2024 | 36.50 | -0.50 | -1.35% | 37.50 | 37.50 | 36.50 | 296,259 |
| 18 Mar 2024 | 37.00 | -2.40 | -6.09% | 39.00 | 39.00 | 37.00 | 332,827 |
| 15 Mar 2024 | 39.40 | 0.90 | 2.34% | 39.00 | 39.40 | 39.00 | 164,838 |
| 14 Mar 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 342,085 |
| 13 Mar 2024 | 38.50 | -0.50 | -1.28% | 39.00 | 39.20 | 38.40 | 175,143 |
| 12 Mar 2024 | 39.00 | 0.50 | 1.30% | 39.50 | 40.00 | 39.00 | 298,744 |
| 11 Mar 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 236,339 |
| 08 Mar 2024 | 38.50 | -1.00 | -2.53% | 39.50 | 39.50 | 38.50 | 268,971 |
| 07 Mar 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 59,941 |
| 06 Mar 2024 | 39.50 | 0.50 | 1.28% | 39.00 | 39.50 | 39.00 | 159,184 |
| 05 Mar 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 38.25 | 133,949 |
| 04 Mar 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 86,103 |
| 01 Mar 2024 | 39.00 | 1.00 | 2.63% | 38.00 | 39.50 | 38.00 | 586,559 |
| 29 Feb 2024 | 38.00 | -0.50 | -1.30% | 38.50 | 38.50 | 38.00 | 53,556 |
| 28 Feb 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 116,764 |
| 27 Feb 2024 | 38.50 | -1.00 | -2.53% | 39.50 | 40.00 | 38.50 | 306,364 |
| 26 Feb 2024 | 39.50 | -0.50 | -1.25% | 40.00 | 40.00 | 39.50 | 313,258 |
| 23 Feb 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 109,250 |
| 22 Feb 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 298,482 |
| 21 Feb 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 150,158 |
| 20 Feb 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 39.50 | 1,096,878 |
| 19 Feb 2024 | 40.00 | 0.50 | 1.27% | 39.50 | 40.00 | 39.50 | 1,106,074 |
| 16 Feb 2024 | 39.50 | -0.50 | -1.25% | 40.00 | 40.00 | 39.50 | 553,046 |
| 15 Feb 2024 | 40.00 | -0.50 | -1.23% | 40.50 | 40.50 | 39.50 | 338,017 |
| 14 Feb 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 40.50 | 690,672 |
| 13 Feb 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 40.50 | 40.00 | 704,113 |
| 12 Feb 2024 | 40.50 | -2.50 | -5.81% | 43.00 | 43.00 | 40.50 | 319,113 |
| 09 Feb 2024 | 43.00 | -1.00 | -2.27% | 44.00 | 44.00 | 43.00 | 186,270 |
| 08 Feb 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 30,519 |
| 07 Feb 2024 | 44.00 | -1.50 | -3.30% | 45.50 | 45.50 | 44.00 | 849,425 |
| 06 Feb 2024 | 45.50 | 3.00 | 7.06% | 43.50 | 45.50 | 43.50 | 2,710,987 |
| 05 Feb 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.50 | 180,152 |
| 02 Feb 2024 | 42.50 | 0.50 | 1.19% | 42.00 | 42.50 | 42.00 | 296,105 |
| 01 Feb 2024 | 42.00 | 2.50 | 6.33% | 39.50 | 43.50 | 39.50 | 210,771 |
| 31 Ene 2024 | 39.50 | 0.50 | 1.28% | 39.00 | 39.50 | 39.00 | 117,010 |
| 30 Ene 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 14,921 |
| 29 Ene 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 133,415 |
| 26 Ene 2024 | 39.00 | -2.80 | -6.70% | 39.00 | 39.00 | 39.00 | 912,829 |
| 25 Ene 2024 | 41.80 | 2.80 | 7.18% | 39.00 | 41.80 | 39.00 | 1,613,714 |
