Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ECO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 10.30 | 0.90 | 9.57% | 9.45 | 10.30 | 9.40 | 4,120,356 |
| 24 Abr 2024 | 9.40 | 0.90 | 10.59% | 8.50 | 9.70 | 8.50 | 3,809,020 |
| 23 Abr 2024 | 8.50 | -0.30 | -3.41% | 8.70 | 8.70 | 8.50 | 663,901 |
| 22 Abr 2024 | 8.80 | 0.80 | 10.00% | 8.00 | 8.95 | 8.00 | 4,011,182 |
| 19 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 516,236 |
| 18 Abr 2024 | 8.00 | 0.05 | 0.63% | 7.95 | 8.10 | 7.90 | 1,044,707 |
| 17 Abr 2024 | 7.95 | -0.25 | -3.05% | 8.20 | 8.20 | 7.95 | 318,821 |
| 16 Abr 2024 | 8.20 | 0.04 | 0.49% | 8.15 | 8.30 | 8.15 | 758,388 |
| 15 Abr 2024 | 8.16 | -0.69 | -7.80% | 8.65 | 8.65 | 7.85 | 1,784,196 |
| 12 Abr 2024 | 8.85 | 0.20 | 2.31% | 8.60 | 8.95 | 8.55 | 2,409,386 |
| 11 Abr 2024 | 8.65 | -0.35 | -3.89% | 9.00 | 9.00 | 8.65 | 857,743 |
| 10 Abr 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 713,442 |
| 09 Abr 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 712,533 |
| 08 Abr 2024 | 9.00 | 0.20 | 2.27% | 8.80 | 9.15 | 8.80 | 1,823,244 |
| 05 Abr 2024 | 8.80 | 0.05 | 0.57% | 8.75 | 8.80 | 8.75 | 169,517 |
| 04 Abr 2024 | 8.75 | 0.25 | 2.94% | 8.75 | 8.80 | 8.75 | 1,074,076 |
| 03 Abr 2024 | 8.50 | 0.00 | 0.00% | 8.55 | 8.75 | 8.50 | 740,902 |
| 02 Abr 2024 | 8.50 | 0.00 | 0.00% | 8.65 | 8.65 | 8.50 | 223,225 |
| 28 Mar 2024 | 8.50 | -0.35 | -3.95% | 8.85 | 8.85 | 8.50 | 988,501 |
| 27 Mar 2024 | 8.85 | 0.00 | 0.00% | 8.85 | 8.85 | 8.85 | 425,146 |
| 26 Mar 2024 | 8.85 | -0.35 | -3.80% | 9.30 | 9.30 | 8.85 | 2,383,113 |
| 25 Mar 2024 | 9.20 | -0.35 | -3.66% | 9.55 | 9.55 | 9.20 | 197,595 |
| 22 Mar 2024 | 9.55 | 0.05 | 0.53% | 9.50 | 9.60 | 9.50 | 396,215 |
| 21 Mar 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 765,021 |
| 20 Mar 2024 | 9.50 | -0.10 | -1.04% | 9.60 | 9.60 | 9.50 | 211,578 |
| 19 Mar 2024 | 9.60 | -0.10 | -1.03% | 9.60 | 9.60 | 9.60 | 44,931 |
| 18 Mar 2024 | 9.70 | -0.10 | -1.02% | 9.80 | 9.80 | 9.45 | 699,950 |
| 15 Mar 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.65 | 675,575 |
| 14 Mar 2024 | 9.80 | 0.05 | 0.51% | 9.75 | 9.80 | 9.75 | 218,778 |
| 13 Mar 2024 | 9.75 | 0.09 | 0.93% | 9.60 | 9.75 | 9.40 | 1,413,260 |
| 12 Mar 2024 | 9.66 | 0.01 | 0.10% | 9.60 | 9.66 | 9.25 | 618,865 |
| 11 Mar 2024 | 9.65 | -0.15 | -1.53% | 9.80 | 9.80 | 9.65 | 446,207 |
| 08 Mar 2024 | 9.80 | -0.10 | -1.01% | 9.90 | 9.90 | 9.80 | 258,096 |
| 07 Mar 2024 | 9.90 | -1.40 | -12.39% | 11.125 | 11.125 | 9.70 | 2,017,625 |
| 06 Mar 2024 | 11.30 | 0.30 | 2.73% | 11.75 | 12.50 | 11.125 | 3,469,453 |
| 05 Mar 2024 | 11.00 | 0.00 | 0.00% | 10.75 | 11.425 | 10.75 | 1,065,213 |
| 04 Mar 2024 | 11.00 | 1.25 | 12.82% | 9.85 | 11.00 | 9.51 | 3,523,945 |
| 01 Mar 2024 | 9.75 | -0.10 | -1.02% | 9.85 | 9.85 | 9.75 | 459,367 |
| 29 Feb 2024 | 9.85 | -0.10 | -1.01% | 9.85 | 9.85 | 9.85 | 417,698 |
| 28 Feb 2024 | 9.95 | 0.00 | 0.00% | 9.95 | 9.95 | 9.78 | 71,634 |
| 27 Feb 2024 | 9.95 | 0.09 | 0.91% | 9.95 | 9.95 | 9.95 | 310,514 |
| 26 Feb 2024 | 9.86 | -0.09 | -0.90% | 9.95 | 9.95 | 9.78 | 25,655 |
| 23 Feb 2024 | 9.95 | 0.35 | 3.65% | 9.95 | 9.95 | 9.78 | 88,287 |
| 22 Feb 2024 | 9.60 | -0.30 | -3.03% | 9.85 | 9.85 | 9.60 | 407,634 |
| 21 Feb 2024 | 9.90 | -0.13 | -1.25% | 10.05 | 10.05 | 9.90 | 1,069,679 |
| 20 Feb 2024 | 10.025 | 0.05 | 0.50% | 9.975 | 10.025 | 9.975 | 28,033 |
| 19 Feb 2024 | 9.975 | 0.00 | 0.00% | 9.975 | 9.975 | 9.975 | 242,345 |
| 16 Feb 2024 | 9.975 | 0.00 | 0.00% | 9.975 | 9.975 | 9.975 | 94,013 |
| 15 Feb 2024 | 9.975 | -0.15 | -1.48% | 10.125 | 10.125 | 9.975 | 50,719 |
| 14 Feb 2024 | 10.125 | 0.03 | 0.25% | 10.20 | 10.20 | 10.125 | 441,177 |
| 13 Feb 2024 | 10.10 | -0.05 | -0.49% | 10.15 | 10.20 | 10.10 | 1,117,672 |
| 12 Feb 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 272,410 |
| 09 Feb 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 474,308 |
| 08 Feb 2024 | 10.15 | 0.05 | 0.50% | 10.10 | 10.20 | 10.10 | 342,630 |
| 07 Feb 2024 | 10.10 | -0.05 | -0.49% | 10.15 | 10.15 | 10.10 | 242,824 |
| 06 Feb 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 890,881 |
| 05 Feb 2024 | 10.15 | 0.10 | 1.00% | 10.15 | 10.15 | 10.15 | 167,288 |
| 02 Feb 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.25 | 10.05 | 1,590,019 |
| 01 Feb 2024 | 10.05 | 0.05 | 0.50% | 10.00 | 10.05 | 10.00 | 38,769 |
| 31 Ene 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 925,687 |
| 30 Ene 2024 | 10.00 | -0.25 | -2.44% | 10.25 | 10.25 | 10.00 | 726,848 |
| 29 Ene 2024 | 10.25 | 0.10 | 0.99% | 10.15 | 10.25 | 10.15 | 287,395 |
