EQT

Datos Históricos Eqtec

EQT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 May 2022 0.71 -0.015 -2.07% 0.725 0.725 0.71 7,963,850
20 May 2022 0.725 0.025 3.57% 0.70 0.725 0.70 21,620,884
19 May 2022 0.70 -0.025 -3.45% 0.725 0.725 0.675 31,638,001
18 May 2022 0.725 0.00 0.0% 0.725 0.725 0.725 19,017,727
17 May 2022 0.725 -0.025 -3.33% 0.75 0.765 0.725 9,475,087
16 May 2022 0.75 -0.02 -2.6% 0.77 0.77 0.75 9,364,373
13 May 2022 0.77 -0.005 -0.65% 0.775 0.775 0.77 15,271,998
12 May 2022 0.775 -0.05 -6.06% 0.825 0.825 0.75 24,861,308
11 May 2022 0.825 0.05 6.45% 0.775 0.85 0.775 42,230,281
10 May 2022 0.775 -0.04 -4.91% 0.815 0.815 0.765 43,688,151
09 May 2022 0.815 -0.005 -0.61% 0.825 0.825 0.815 21,843,471
06 May 2022 0.82 -0.045 -5.2% 0.865 0.8735 0.775 36,321,260
05 May 2022 0.865 0.04 4.85% 0.825 0.865 0.815 18,158,738
04 May 2022 0.825 -0.10 -10.81% 0.925 0.925 0.825 23,565,880
03 May 2022 0.925 -0.015 -1.6% 0.96 0.96 0.90 14,596,713
02 May 2022 0.94 0.00 0.0% 0.94 0.94 0.94 0.00
29 Abr 2022 0.94 0.08 9.3% 0.90 0.96 0.89 17,206,611
28 Abr 2022 0.86 -0.063 -6.83% 0.925 0.9485 0.835 41,106,350
27 Abr 2022 0.923 0.073 8.59% 0.825 0.925 0.825 20,289,651
26 Abr 2022 0.85 0.01 1.19% 0.825 0.865 0.82 20,863,911
25 Abr 2022 0.84 0.065 8.39% 0.75 0.85 0.75 38,498,420
22 Abr 2022 0.775 -0.035 -4.32% 0.785 0.785 0.775 23,794,283
21 Abr 2022 0.81 -0.01 -1.22% 0.81 0.81 0.775 8,616,875
20 Abr 2022 0.82 0.03 3.8% 0.785 0.82 0.785 14,764,259
19 Abr 2022 0.79 -0.03 -3.66% 0.815 0.815 0.775 23,513,356
18 Abr 2022 0.82 0.00 0.0% 0.82 0.82 0.82 0.00
15 Abr 2022 0.82 0.00 0.0% 0.82 0.82 0.82 0.00
14 Abr 2022 0.82 -0.005 -0.61% 0.825 0.848 0.79 18,207,636
13 Abr 2022 0.825 0.025 3.12% 0.80 0.875 0.80 35,611,310
12 Abr 2022 0.80 0.00 0.0% 0.80 0.80 0.80 12,654,722
11 Abr 2022 0.80 0.00 0.0% 0.80 0.835 0.80 24,395,876
08 Abr 2022 0.80 -0.032 -3.85% 0.825 0.825 0.775 32,673,667
07 Abr 2022 0.832 -0.003 -0.36% 0.815 0.85 0.815 18,756,337
06 Abr 2022 0.835 -0.04 -4.57% 0.875 0.90 0.815 56,448,058
05 Abr 2022 0.875 0.00 0.0% 0.875 0.875 0.875 17,352,991
04 Abr 2022 0.875 -0.05 -5.41% 0.95 0.9745 0.875 23,622,368
01 Abr 2022 0.925 0.00 0.0% 0.95 0.95 0.925 8,997,822
31 Mar 2022 0.925 -0.05 -5.13% 0.975 0.975 0.925 26,422,603
30 Mar 2022 0.975 -0.05 -4.88% 1.025 1.025 0.925 28,567,315
29 Mar 2022 1.025 -0.08 -6.82% 1.10 1.10 1.00 32,376,318
28 Mar 2022 1.10 0.00 0.0% 1.10 1.10 1.10 8,532,291
25 Mar 2022 1.10 0.05 4.76% 1.05 1.10 1.05 10,803,848
24 Mar 2022 1.05 0.00 0.0% 1.05 1.05 1.025 9,469,949
23 Mar 2022 1.05 -0.10 -8.7% 1.15 1.15 1.05 25,055,840
22 Mar 2022 1.15 0.05 4.55% 1.125 1.15 1.125 19,243,727
21 Mar 2022 1.10 -0.08 -6.78% 1.175 1.20 1.10 23,244,646
18 Mar 2022 1.18 0.10 9.46% 1.05 1.20 1.05 29,340,368
17 Mar 2022 1.078 0.15 16.54% 0.925 1.078 0.925 14,810,785
16 Mar 2022 0.925 0.002 0.22% 0.925 0.925 0.9235 10,979,780
15 Mar 2022 0.923 -0.002 -0.22% 0.925 0.935 0.875 18,049,247
14 Mar 2022 0.925 0.125 15.63% 0.875 1.05 0.875 111,484,768
11 Mar 2022 0.80 -0.06 -6.98% 0.85 0.875 0.80 11,606,370
10 Mar 2022 0.86 -0.015 -1.71% 0.875 0.8985 0.825 7,999,145
09 Mar 2022 0.875 0.10 12.9% 0.775 0.875 0.775 23,798,770
08 Mar 2022 0.775 0.00 0.0% 0.775 0.80 0.7725 13,357,886
07 Mar 2022 0.775 -0.009 -1.15% 0.775 0.784 0.675 23,167,907
04 Mar 2022 0.784 -0.051 -6.11% 0.835 0.835 0.775 18,743,173
03 Mar 2022 0.835 -0.065 -7.22% 0.90 0.90 0.825 15,732,615
02 Mar 2022 0.90 0.00 0.0% 0.90 0.90 0.90 8,811,714
01 Mar 2022 0.90 -0.035 -3.74% 0.925 0.925 0.875 12,721,616
28 Feb 2022 0.935 0.095 11.31% 0.82 0.975 0.82 22,716,061
25 Feb 2022 0.84 0.12 16.67% 0.725 0.84 0.701 26,515,442
24 Feb 2022 0.72 -0.07 -8.86% 0.75 0.76 0.685 47,328,129
23 Feb 2022 0.79 0.015 1.94% 0.785 0.81 0.775 19,305,872
Su Consulta Reciente
LSE
EQT
Eqtec
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.

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

P: V: D:20220524 19:12:40