EKF

Datos Históricos Ekf Diagnostics

EKF Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2022 44.55 0.75 1.71% 44.55 44.55 44.55 919,886
06 Dic 2022 43.80 -0.20 -0.45% 44.20 44.20 43.80 192,410
05 Dic 2022 44.00 -1.00 -2.22% 44.00 44.40 43.80 1,157,157
02 Dic 2022 45.00 1.90 4.41% 44.60 45.80 44.60 660,277
01 Dic 2022 43.10 1.00 2.38% 43.50 43.60 43.10 72,259
30 Nov 2022 42.10 0.10 0.24% 42.10 44.10 42.10 143,577
29 Nov 2022 42.00 -1.75 -4.0% 42.00 42.00 42.00 161,202
28 Nov 2022 43.75 1.35 3.18% 42.00 43.75 42.00 57,543
25 Nov 2022 42.40 -0.40 -0.93% 43.70 43.70 42.20 74,497
24 Nov 2022 42.80 0.80 1.9% 42.80 42.80 42.80 90,240
23 Nov 2022 42.00 -0.60 -1.41% 42.00 42.00 42.00 47,803
22 Nov 2022 42.60 0.10 0.24% 42.60 42.60 42.60 36,375
21 Nov 2022 42.50 -1.35 -3.08% 42.50 42.50 42.50 112,500
18 Nov 2022 43.85 0.65 1.5% 43.85 43.85 43.85 88,824
17 Nov 2022 43.20 0.40 0.93% 43.20 43.80 42.60 213,255
16 Nov 2022 42.80 0.20 0.47% 42.80 42.80 42.80 921,317
15 Nov 2022 42.60 -0.60 -1.39% 43.30 43.50 42.50 82,368
14 Nov 2022 43.20 0.20 0.47% 43.60 43.60 42.40 362,807
11 Nov 2022 43.00 -0.30 -0.69% 43.50 43.50 42.10 401,430
10 Nov 2022 43.30 -0.20 -0.46% 43.00 43.70 43.00 151,973
09 Nov 2022 43.50 -0.10 -0.23% 43.20 43.50 43.20 14,927
08 Nov 2022 43.60 -0.40 -0.91% 43.90 43.90 43.60 2,301,650
07 Nov 2022 44.00 0.65 1.5% 44.00 44.00 44.00 143,594
04 Nov 2022 43.35 0.55 1.29% 43.35 43.35 43.35 2,310,212
03 Nov 2022 42.80 -1.40 -3.17% 44.00 44.00 42.80 629,382
02 Nov 2022 44.20 -1.80 -3.91% 46.40 46.40 44.20 698,110
01 Nov 2022 46.00 2.05 4.66% 45.10 46.30 45.10 298,541
31 Oct 2022 43.95 0.45 1.03% 42.50 44.40 42.50 1,879,255
28 Oct 2022 43.50 0.00 +0.00% 43.50 43.50 43.50 0.00
28 Oct 2022 43.50 0.10 0.23% 43.50 43.50 43.50 77,902
27 Oct 2022 43.40 0.80 1.88% 42.40 43.50 42.40 202,983
26 Oct 2022 42.60 0.00 0.0% 42.50 43.00 42.30 82,885
25 Oct 2022 42.60 0.40 0.95% 42.60 42.90 42.60 142,863
24 Oct 2022 42.20 -0.20 -0.47% 42.20 42.20 42.20 21,434
21 Oct 2022 42.40 0.00 0.0% 42.20 42.40 41.60 99,862
20 Oct 2022 42.40 0.40 0.95% 41.90 42.40 41.10 2,648,230
19 Oct 2022 42.00 1.60 3.96% 40.40 42.00 40.40 242,734
18 Oct 2022 40.40 -0.35 -0.86% 40.30 40.40 40.00 225,678
17 Oct 2022 40.75 0.20 0.49% 40.75 40.75 40.75 32,820
14 Oct 2022 40.55 0.70 1.76% 40.55 40.55 40.55 106,298
13 Oct 2022 39.85 -0.55 -1.36% 40.10 40.20 39.85 252,308
12 Oct 2022 40.40 -2.90 -6.7% 42.10 42.10 40.40 456,353
11 Oct 2022 43.30 -0.25 -0.57% 43.00 43.90 43.00 186,774
10 Oct 2022 43.55 -1.20 -2.68% 44.10 44.10 43.10 227,857
07 Oct 2022 44.75 0.05 0.11% 44.10 44.75 44.10 20,758
06 Oct 2022 44.70 -0.50 -1.11% 45.70 46.30 44.50 469,473
05 Oct 2022 45.20 2.20 5.12% 43.40 45.20 43.10 180,384
04 Oct 2022 43.00 3.00 7.5% 40.00 43.00 39.60 2,654,811
03 Oct 2022 40.00 0.00 0.0% 40.10 40.20 40.00 277,361
30 Sep 2022 40.00 0.00 0.0% 40.10 40.10 40.00 318,571
29 Sep 2022 40.00 -1.00 -2.44% 40.60 40.80 40.00 167,192
28 Sep 2022 41.00 0.60 1.49% 40.00 41.00 40.00 60,040
27 Sep 2022 40.40 -0.20 -0.49% 40.00 40.60 39.60 258,661
26 Sep 2022 40.60 1.10 2.78% 39.10 40.60 39.00 166,392
23 Sep 2022 39.50 -0.90 -2.23% 39.50 39.60 39.40 1,302,574
22 Sep 2022 40.40 1.00 2.54% 40.70 40.70 40.30 527,491
21 Sep 2022 39.40 0.40 1.03% 39.40 39.40 39.40 248,907
20 Sep 2022 39.00 -2.20 -5.34% 40.00 40.00 39.00 554,156
19 Sep 2022 41.20 0.00 +0.00% 40.40 41.20 40.40 0.00
16 Sep 2022 41.20 0.00 0.0% 40.40 41.20 40.40 156,058
15 Sep 2022 41.20 -0.25 -0.6% 40.50 41.30 40.40 105,843
14 Sep 2022 41.45 0.65 1.59% 40.40 41.70 40.40 283,858
13 Sep 2022 40.80 0.20 0.49% 40.40 41.50 40.40 112,316
12 Sep 2022 40.60 0.10 0.25% 40.60 40.60 40.60 181,750
09 Sep 2022 40.50 -0.30 -0.74% 41.00 41.00 40.50 1,075,346
Su Consulta Reciente
LSE
EKF
Ekf Diagno..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221208 04:09:11