Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EEE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 7.76 | 0.31 | 4.16% | 7.90 | 7.95 | 7.60 | 3,393,467 |
| 24 Abr 2024 | 7.45 | -0.10 | -1.32% | 7.55 | 7.60 | 7.45 | 1,578,287 |
| 23 Abr 2024 | 7.55 | -0.10 | -1.31% | 7.65 | 7.65 | 7.50 | 2,159,083 |
| 22 Abr 2024 | 7.65 | -0.35 | -4.38% | 7.95 | 7.95 | 7.60 | 510,693 |
| 19 Abr 2024 | 8.00 | 0.30 | 3.90% | 7.65 | 8.15 | 7.65 | 2,874,465 |
| 18 Abr 2024 | 7.70 | -0.05 | -0.65% | 7.85 | 7.85 | 7.40 | 4,223,219 |
| 17 Abr 2024 | 7.75 | 0.25 | 3.33% | 7.50 | 7.95 | 7.50 | 3,530,150 |
| 16 Abr 2024 | 7.50 | -0.05 | -0.66% | 7.55 | 7.55 | 7.25 | 1,605,512 |
| 15 Abr 2024 | 7.55 | -0.20 | -2.58% | 7.75 | 7.75 | 7.25 | 5,643,857 |
| 12 Abr 2024 | 7.75 | -0.10 | -1.27% | 7.85 | 7.85 | 7.75 | 2,860,180 |
| 11 Abr 2024 | 7.85 | -0.20 | -2.48% | 8.05 | 8.05 | 7.75 | 1,886,008 |
| 10 Abr 2024 | 8.05 | -0.15 | -1.83% | 8.20 | 8.20 | 8.00 | 1,893,196 |
| 09 Abr 2024 | 8.20 | -0.20 | -2.38% | 8.10 | 8.20 | 7.70 | 3,560,229 |
| 08 Abr 2024 | 8.40 | 0.15 | 1.82% | 8.25 | 8.55 | 8.05 | 4,547,508 |
| 05 Abr 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 7.75 | 5,633,067 |
| 04 Abr 2024 | 8.25 | 0.65 | 8.55% | 7.70 | 8.65 | 7.70 | 7,416,028 |
| 03 Abr 2024 | 7.60 | 0.55 | 7.80% | 7.05 | 7.70 | 7.05 | 3,048,294 |
| 02 Abr 2024 | 7.05 | 0.05 | 0.71% | 7.00 | 7.30 | 7.00 | 2,875,526 |
| 28 Mar 2024 | 7.00 | 0.60 | 9.38% | 6.55 | 7.10 | 6.50 | 9,088,266 |
| 27 Mar 2024 | 6.40 | -0.50 | -7.25% | 7.15 | 7.25 | 6.35 | 10,592,874 |
| 26 Mar 2024 | 6.90 | -0.10 | -1.43% | 7.00 | 7.00 | 6.55 | 6,527,434 |
| 25 Mar 2024 | 7.00 | -0.50 | -6.67% | 7.40 | 7.40 | 6.85 | 4,836,009 |
| 22 Mar 2024 | 7.50 | 0.10 | 1.35% | 7.35 | 7.55 | 7.30 | 7,858,119 |
| 21 Mar 2024 | 7.40 | -0.65 | -8.07% | 8.05 | 8.05 | 7.15 | 8,292,292 |
| 20 Mar 2024 | 8.05 | -0.05 | -0.62% | 8.10 | 8.45 | 7.90 | 3,763,813 |
| 19 Mar 2024 | 8.10 | -1.16 | -12.53% | 9.30 | 9.40 | 8.05 | 10,266,753 |
| 18 Mar 2024 | 9.26 | 0.66 | 7.67% | 8.75 | 9.85 | 8.75 | 6,566,429 |
| 15 Mar 2024 | 8.60 | 0.40 | 4.88% | 8.25 | 8.85 | 8.10 | 2,419,685 |
| 14 Mar 2024 | 8.20 | -0.05 | -0.61% | 8.25 | 8.80 | 8.20 | 2,637,119 |
| 13 Mar 2024 | 8.25 | 0.75 | 10.00% | 7.50 | 8.35 | 7.50 | 6,617,002 |
| 12 Mar 2024 | 7.50 | -0.30 | -3.85% | 7.80 | 7.80 | 7.35 | 4,872,101 |
| 11 Mar 2024 | 7.80 | -0.64 | -7.58% | 8.35 | 8.35 | 7.30 | 10,094,033 |
| 08 Mar 2024 | 8.44 | -0.46 | -5.17% | 8.75 | 8.75 | 8.30 | 4,582,426 |
| 07 Mar 2024 | 8.90 | 0.15 | 1.71% | 8.75 | 8.95 | 8.25 | 5,476,660 |
| 06 Mar 2024 | 8.75 | -0.80 | -8.38% | 9.45 | 9.45 | 8.75 | 5,322,327 |
| 05 Mar 2024 | 9.55 | 0.95 | 11.05% | 9.25 | 10.60 | 9.25 | 15,290,747 |
| 04 Mar 2024 | 8.60 | -0.40 | -4.44% | 9.00 | 9.00 | 8.40 | 5,421,559 |
| 01 Mar 2024 | 9.00 | -0.10 | -1.10% | 9.15 | 9.15 | 8.70 | 5,532,401 |
| 29 Feb 2024 | 9.10 | -0.30 | -3.19% | 9.75 | 9.75 | 9.10 | 3,778,901 |
| 28 Feb 2024 | 9.40 | -0.15 | -1.57% | 9.55 | 9.55 | 9.40 | 1,237,569 |
| 27 Feb 2024 | 9.55 | -0.05 | -0.52% | 9.75 | 9.75 | 9.35 | 2,656,653 |
| 26 Feb 2024 | 9.60 | -0.40 | -4.00% | 10.10 | 10.25 | 9.60 | 3,072,239 |
| 23 Feb 2024 | 10.00 | 0.20 | 2.04% | 9.80 | 10.25 | 9.80 | 4,941,180 |
| 22 Feb 2024 | 9.80 | -0.15 | -1.51% | 9.95 | 9.95 | 9.40 | 2,297,783 |
| 21 Feb 2024 | 9.95 | -0.05 | -0.50% | 10.00 | 10.35 | 9.95 | 3,017,818 |
| 20 Feb 2024 | 10.00 | 0.55 | 5.82% | 9.45 | 10.15 | 9.45 | 2,331,664 |
| 19 Feb 2024 | 9.45 | 0.25 | 2.72% | 9.20 | 9.45 | 8.90 | 3,715,573 |
| 16 Feb 2024 | 9.20 | -0.20 | -2.13% | 9.40 | 9.45 | 9.20 | 1,582,559 |
| 15 Feb 2024 | 9.40 | -0.35 | -3.59% | 9.75 | 9.75 | 9.30 | 3,522,955 |
| 14 Feb 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.90 | 9.75 | 1,338,041 |
| 13 Feb 2024 | 9.75 | -0.25 | -2.50% | 10.00 | 10.25 | 9.75 | 4,020,051 |
| 12 Feb 2024 | 10.00 | 1.00 | 11.11% | 9.05 | 10.25 | 9.05 | 3,674,703 |
| 09 Feb 2024 | 9.00 | -0.70 | -7.22% | 9.70 | 9.70 | 9.00 | 3,962,525 |
| 08 Feb 2024 | 9.70 | 0.05 | 0.52% | 9.65 | 9.90 | 9.65 | 2,902,191 |
| 07 Feb 2024 | 9.65 | -0.35 | -3.50% | 10.00 | 10.13 | 9.45 | 3,173,367 |
| 06 Feb 2024 | 10.00 | 0.30 | 3.09% | 9.75 | 10.10 | 9.75 | 2,374,880 |
| 05 Feb 2024 | 9.70 | -0.30 | -3.00% | 10.50 | 10.50 | 9.40 | 5,383,402 |
| 02 Feb 2024 | 10.00 | 0.00 | 0.00% | 10.05 | 10.25 | 10.00 | 3,153,827 |
| 01 Feb 2024 | 10.00 | -0.50 | -4.76% | 10.50 | 10.75 | 10.00 | 3,171,138 |
| 31 Ene 2024 | 10.50 | 0.30 | 2.94% | 9.95 | 10.85 | 9.95 | 2,885,557 |
| 30 Ene 2024 | 10.20 | -0.30 | -2.86% | 10.35 | 10.40 | 9.75 | 6,116,800 |
| 29 Ene 2024 | 10.50 | 0.40 | 3.96% | 10.15 | 10.70 | 9.15 | 8,272,259 |
