Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ETX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 10.025 | 0.08 | 0.75% | 9.75 | 10.025 | 9.75 | 325,706 |
| 18 Abr 2024 | 9.95 | -0.25 | -2.45% | 9.95 | 9.95 | 9.95 | 1,065,155 |
| 17 Abr 2024 | 10.20 | 0.38 | 3.82% | 10.40 | 10.40 | 10.20 | 4,338,204 |
| 16 Abr 2024 | 9.825 | -0.88 | -8.18% | 10.10 | 10.10 | 9.825 | 806,126 |
| 15 Abr 2024 | 10.70 | -0.55 | -4.89% | 10.80 | 11.40 | 10.70 | 770,069 |
| 12 Abr 2024 | 11.25 | 0.45 | 4.17% | 11.00 | 11.50 | 11.00 | 1,502,820 |
| 11 Abr 2024 | 10.80 | -1.70 | -13.60% | 12.50 | 12.50 | 10.80 | 3,092,582 |
| 10 Abr 2024 | 12.50 | 0.00 | 0.00% | 10.50 | 12.50 | 9.20 | 5,533,933 |
| 09 Abr 2024 | 12.50 | 0.95 | 8.23% | 12.40 | 12.50 | 12.40 | 224,138 |
| 08 Abr 2024 | 11.55 | 0.95 | 8.96% | 11.55 | 11.55 | 11.55 | 92,665 |
| 05 Abr 2024 | 10.60 | -0.10 | -0.93% | 10.90 | 10.90 | 10.60 | 433,305 |
| 04 Abr 2024 | 10.70 | -0.30 | -2.73% | 11.10 | 11.10 | 10.70 | 142,993 |
| 03 Abr 2024 | 11.00 | 0.25 | 2.33% | 10.50 | 11.20 | 10.50 | 710,158 |
| 02 Abr 2024 | 10.75 | -0.25 | -2.27% | 11.20 | 12.30 | 10.75 | 43,598 |
| 28 Mar 2024 | 11.00 | -0.15 | -1.35% | 11.30 | 11.30 | 10.95 | 169,640 |
| 27 Mar 2024 | 11.15 | -0.58 | -4.90% | 12.00 | 12.00 | 11.15 | 252,011 |
| 26 Mar 2024 | 11.725 | -0.40 | -3.30% | 12.00 | 12.40 | 11.50 | 98,333 |
| 25 Mar 2024 | 12.125 | -0.10 | -0.82% | 12.45 | 12.45 | 12.125 | 1,348,744 |
| 22 Mar 2024 | 12.225 | -0.10 | -0.81% | 12.50 | 12.50 | 12.225 | 200,944 |
| 21 Mar 2024 | 12.325 | 0.02 | 0.20% | 12.00 | 12.90 | 12.00 | 93,356 |
| 20 Mar 2024 | 12.30 | -0.23 | -1.80% | 12.45 | 12.60 | 12.20 | 204,466 |
| 19 Mar 2024 | 12.525 | -0.35 | -2.72% | 13.00 | 13.00 | 12.50 | 407,481 |
| 18 Mar 2024 | 12.875 | 0.57 | 4.67% | 11.80 | 12.875 | 11.80 | 468,220 |
| 15 Mar 2024 | 12.30 | -0.08 | -0.61% | 12.40 | 12.40 | 12.30 | 172,495 |
| 14 Mar 2024 | 12.375 | -0.15 | -1.20% | 12.00 | 12.95 | 11.75 | 160,861 |
| 13 Mar 2024 | 12.525 | 0.03 | 0.20% | 12.80 | 12.80 | 12.525 | 387,472 |
| 12 Mar 2024 | 12.50 | -0.13 | -0.99% | 12.50 | 12.50 | 12.50 | 34,703 |
| 11 Mar 2024 | 12.625 | -0.50 | -3.81% | 13.00 | 13.00 | 12.625 | 18,000 |
| 08 Mar 2024 | 13.125 | 0.98 | 8.02% | 12.50 | 13.50 | 12.50 | 139,759 |
| 07 Mar 2024 | 12.15 | -0.38 | -2.99% | 12.75 | 12.75 | 12.15 | 175,823 |
| 06 Mar 2024 | 12.525 | -0.35 | -2.72% | 12.85 | 12.95 | 12.50 | 173,627 |
| 05 Mar 2024 | 12.875 | -0.08 | -0.58% | 12.65 | 12.875 | 12.65 | 19,252 |
| 04 Mar 2024 | 12.95 | -0.53 | -3.90% | 12.80 | 12.95 | 12.65 | 188,471 |
| 01 Mar 2024 | 13.475 | -0.25 | -1.82% | 13.40 | 13.475 | 13.40 | 269,178 |
| 29 Feb 2024 | 13.725 | 0.53 | 3.98% | 13.20 | 13.95 | 13.00 | 767,786 |
| 28 Feb 2024 | 13.20 | -0.80 | -5.71% | 13.75 | 13.80 | 13.20 | 635,663 |
| 27 Feb 2024 | 14.00 | -0.73 | -4.92% | 14.50 | 14.50 | 14.00 | 338,848 |
| 26 Feb 2024 | 14.725 | -1.40 | -8.68% | 15.50 | 15.50 | 14.725 | 242,733 |
| 23 Feb 2024 | 16.125 | 0.18 | 1.10% | 15.90 | 16.125 | 15.75 | 29,030 |
| 22 Feb 2024 | 15.95 | -0.55 | -3.33% | 15.75 | 15.95 | 15.70 | 416,080 |
| 21 Feb 2024 | 16.50 | -0.05 | -0.30% | 16.35 | 16.50 | 16.35 | 45,308 |
| 20 Feb 2024 | 16.55 | 0.07 | 0.46% | 16.95 | 16.95 | 16.55 | 140,218 |
| 19 Feb 2024 | 16.475 | 0.95 | 6.12% | 16.00 | 16.50 | 15.85 | 474,969 |
| 16 Feb 2024 | 15.525 | -0.08 | -0.48% | 15.525 | 15.525 | 15.525 | 79,327 |
| 15 Feb 2024 | 15.60 | 0.20 | 1.30% | 15.60 | 15.60 | 15.60 | 488,127 |
| 14 Feb 2024 | 15.40 | 0.15 | 0.98% | 14.80 | 15.40 | 14.80 | 96,708 |
| 13 Feb 2024 | 15.25 | -0.25 | -1.61% | 15.25 | 15.25 | 15.25 | 50,937 |
| 12 Feb 2024 | 15.50 | 0.20 | 1.31% | 15.75 | 15.75 | 15.50 | 156,016 |
| 09 Feb 2024 | 15.30 | 0.30 | 2.00% | 15.00 | 15.30 | 15.00 | 63,753 |
| 08 Feb 2024 | 15.00 | 0.68 | 4.71% | 14.00 | 15.00 | 14.00 | 440,881 |
| 07 Feb 2024 | 14.325 | -0.03 | -0.17% | 13.60 | 14.325 | 13.45 | 1,931,988 |
| 06 Feb 2024 | 14.35 | -1.13 | -7.27% | 15.00 | 15.00 | 14.00 | 943,629 |
| 05 Feb 2024 | 15.475 | 0.00 | 0.00% | 15.55 | 15.70 | 15.475 | 668,446 |
| 02 Feb 2024 | 15.475 | -1.10 | -6.64% | 16.00 | 17.00 | 15.475 | 740,633 |
| 01 Feb 2024 | 16.575 | -1.55 | -8.55% | 17.00 | 17.50 | 15.55 | 775,868 |
| 31 Ene 2024 | 18.125 | 0.10 | 0.55% | 18.50 | 18.50 | 18.125 | 437,532 |
| 30 Ene 2024 | 18.025 | 0.38 | 2.12% | 18.00 | 18.025 | 18.00 | 79,368 |
| 29 Ene 2024 | 17.65 | 1.40 | 8.62% | 18.00 | 18.00 | 17.65 | 263,092 |
| 26 Ene 2024 | 16.25 | -0.13 | -0.76% | 16.25 | 16.25 | 16.25 | 156,124 |
| 25 Ene 2024 | 16.375 | -0.63 | -3.68% | 16.50 | 16.50 | 16.375 | 180,660 |
| 24 Ene 2024 | 17.00 | -0.28 | -1.59% | 17.00 | 17.50 | 17.00 | 263,369 |
| 23 Ene 2024 | 17.275 | 0.17 | 1.02% | 17.275 | 17.275 | 17.275 | 88,591 |
| 22 Ene 2024 | 17.10 | 0.58 | 3.48% | 17.00 | 17.50 | 17.00 | 1,137,415 |
