Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EDBL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 1.45 | -0.13 | -8.23% | 1.52 | 1.5499 | 1.42 | 362,628 |
| 14 Jun 2024 | 1.58 | -0.01 | -0.63% | 1.66 | 1.80 | 1.50 | 803,062 |
| 13 Jun 2024 | 1.59 | -0.06 | -3.64% | 1.65 | 1.74 | 1.52 | 121,652 |
| 12 Jun 2024 | 1.65 | -0.07 | -4.07% | 1.71 | 1.75 | 1.57 | 259,558 |
| 11 Jun 2024 | 1.72 | 0.01 | 0.58% | 1.60 | 1.76 | 1.60 | 94,599 |
| 10 Jun 2024 | 1.71 | -0.05 | -2.84% | 1.77 | 1.795 | 1.65 | 169,524 |
| 07 Jun 2024 | 1.76 | -0.29 | -14.15% | 1.925 | 1.98 | 1.63 | 529,388 |
| 06 Jun 2024 | 2.05 | 0.31 | 17.82% | 1.85 | 2.2056 | 1.76 | 1,451,790 |
| 05 Jun 2024 | 1.74 | 0.07 | 4.19% | 1.69 | 1.95 | 1.68 | 456,693 |
| 04 Jun 2024 | 1.67 | 0.01 | 0.60% | 1.63 | 1.70 | 1.60 | 194,287 |
| 03 Jun 2024 | 1.66 | 0.00 | 0.00% | 1.70 | 1.75 | 1.63 | 136,646 |
| 31 May 2024 | 1.66 | -0.04 | -2.35% | 1.75 | 1.75 | 1.63 | 191,469 |
| 30 May 2024 | 1.70 | -0.07 | -3.95% | 1.76 | 1.77 | 1.66 | 249,143 |
| 29 May 2024 | 1.77 | 0.00 | 0.00% | 1.78 | 1.8093 | 1.68 | 177,995 |
| 28 May 2024 | 1.77 | -0.41 | -18.81% | 2.14 | 2.18 | 1.74 | 839,665 |
| 24 May 2024 | 2.18 | -0.10 | -4.39% | 2.18 | 2.24 | 2.12 | 259,085 |
| 23 May 2024 | 2.28 | -0.02 | -0.87% | 2.20 | 2.50 | 2.00 | 1,000,899 |
| 22 May 2024 | 2.30 | -2.03 | -46.88% | 1.87 | 2.39 | 1.82 | 5,603,219 |
| 21 May 2024 | 4.33 | 0.53 | 13.95% | 5.69 | 5.86 | 4.10 | 5,925,903 |
| 20 May 2024 | 3.80 | 0.32 | 9.20% | 3.66 | 4.32 | 3.37 | 1,238,794 |
| 17 May 2024 | 3.48 | -1.27 | -26.74% | 4.15 | 4.33 | 3.48 | 555,953 |
| 16 May 2024 | 4.75 | -0.19 | -3.85% | 4.89 | 5.56 | 4.52 | 709,413 |
| 15 May 2024 | 4.94 | 0.67 | 15.69% | 7.93 | 9.20 | 4.81 | 18,578,900 |
| 14 May 2024 | 4.27 | 0.49 | 12.96% | 3.75 | 4.49 | 3.61 | 134,353 |
| 13 May 2024 | 3.78 | -0.17 | -4.30% | 3.95 | 3.95 | 3.70 | 66,961 |
| 10 May 2024 | 3.95 | -0.37 | -8.56% | 4.39 | 4.39 | 3.75 | 127,534 |
| 09 May 2024 | 4.32 | -0.38 | -8.09% | 4.48 | 4.7099 | 4.31 | 96,881 |
| 08 May 2024 | 4.70 | -0.21 | -4.28% | 4.91 | 5.03 | 4.511 | 68,178 |
| 07 May 2024 | 4.91 | 0.10 | 2.08% | 5.00 | 5.23 | 4.80 | 139,555 |
| 06 May 2024 | 4.81 | -0.03 | -0.62% | 4.82 | 5.08 | 4.49 | 116,974 |
| 03 May 2024 | 4.84 | -0.07 | -1.43% | 4.90 | 5.2899 | 4.73 | 93,492 |
| 02 May 2024 | 4.91 | 0.01 | 0.20% | 4.84 | 5.30 | 4.84 | 78,253 |
| 01 May 2024 | 4.90 | -0.57 | -10.42% | 5.45 | 5.62 | 4.90 | 120,995 |
| 30 Abr 2024 | 5.47 | 0.25 | 4.79% | 5.01 | 5.81 | 4.90 | 152,256 |
| 29 Abr 2024 | 5.22 | -0.27 | -4.92% | 5.06 | 5.34 | 4.8112 | 125,213 |
| 26 Abr 2024 | 5.49 | -0.73 | -11.74% | 5.94 | 6.38 | 5.04 | 237,897 |
| 25 Abr 2024 | 6.22 | -0.08 | -1.27% | 6.12 | 6.34 | 5.57 | 164,464 |
| 24 Abr 2024 | 6.30 | -0.29 | -4.40% | 6.30 | 6.68 | 5.45 | 284,289 |
| 23 Abr 2024 | 6.59 | 0.33 | 5.27% | 6.64 | 7.50 | 6.151 | 1,972,684 |
| 22 Abr 2024 | 6.26 | 2.50 | 66.49% | 4.02 | 7.7699 | 3.8799 | 16,012,273 |
| 19 Abr 2024 | 3.76 | -0.82 | -17.90% | 4.49 | 4.49 | 3.70 | 360,440 |
| 18 Abr 2024 | 4.58 | -2.08 | -31.23% | 6.22 | 6.3603 | 4.36 | 688,607 |
| 17 Abr 2024 | 6.66 | 2.11 | 46.37% | 6.02 | 12.47 | 5.39 | 12,887,831 |
| 16 Abr 2024 | 4.55 | -0.70 | -13.33% | 4.96 | 5.88 | 4.41 | 252,401 |
| 15 Abr 2024 | 5.25 | -0.46 | -8.06% | 5.68 | 6.39 | 4.32 | 865,428 |
| 12 Abr 2024 | 5.71 | -0.39 | -6.39% | 6.21 | 6.30 | 5.58 | 54,979 |
| 11 Abr 2024 | 6.10 | -0.27 | -4.16% | 6.01 | 6.30 | 5.60 | 179,679 |
| 10 Abr 2024 | 6.365 | -0.04 | -0.55% | 6.40 | 6.97 | 6.32 | 107,994 |
| 09 Abr 2024 | 6.40 | -0.28 | -4.19% | 6.75 | 7.615 | 6.3101 | 229,985 |
| 08 Abr 2024 | 6.68 | -1.02 | -13.25% | 7.21 | 7.89 | 6.27 | 170,379 |
| 05 Abr 2024 | 7.70 | -0.70 | -8.33% | 8.20 | 11.99 | 7.35 | 470,519 |
| 04 Abr 2024 | 8.40 | 0.96 | 12.93% | 7.798 | 9.598 | 7.00 | 124,454 |
| 03 Abr 2024 | 7.438 | 1.00 | 15.50% | 6.40 | 9.60 | 6.40 | 228,924 |
| 02 Abr 2024 | 6.44 | -0.55 | -7.82% | 6.63 | 7.00 | 6.406 | 12,353 |
| 01 Abr 2024 | 6.986 | 0.59 | 9.16% | 6.80 | 7.60 | 6.728 | 23,236 |
| 28 Mar 2024 | 6.40 | 0.02 | 0.31% | 6.32 | 6.7998 | 6.202 | 7,989 |
| 27 Mar 2024 | 6.38 | 0.37 | 6.23% | 6.08 | 6.40 | 6.002 | 4,288 |
| 26 Mar 2024 | 6.006 | 0.03 | 0.47% | 6.20 | 6.20 | 5.802 | 2,368 |
| 25 Mar 2024 | 5.978 | 0.24 | 4.15% | 5.94 | 6.208 | 5.742 | 7,621 |
| 22 Mar 2024 | 5.74 | -0.18 | -3.04% | 5.80 | 6.44 | 5.40 | 15,078 |
| 21 Mar 2024 | 5.92 | -0.39 | -6.18% | 6.414 | 6.898 | 5.826 | 9,673 |
| 20 Mar 2024 | 6.31 | 0.27 | 4.47% | 6.016 | 6.636 | 5.80 | 6,617 |
