Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ELTK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 10.90 | 0.06 | 0.55% | 10.99 | 11.05 | 10.5161 | 30,125 |
| 17 May 2024 | 10.84 | -0.16 | -1.45% | 11.00 | 11.03 | 10.79 | 11,073 |
| 16 May 2024 | 11.00 | 0.54 | 5.16% | 10.60 | 11.00 | 10.4023 | 27,825 |
| 15 May 2024 | 10.46 | -0.01 | -0.10% | 10.47 | 10.6999 | 10.42 | 25,817 |
| 14 May 2024 | 10.47 | 0.26 | 2.55% | 10.38 | 10.525 | 10.2102 | 23,615 |
| 13 May 2024 | 10.21 | -0.24 | -2.30% | 10.54 | 10.58 | 10.15 | 33,365 |
| 10 May 2024 | 10.45 | 0.11 | 1.06% | 10.38 | 10.6199 | 10.38 | 15,045 |
| 09 May 2024 | 10.34 | 0.09 | 0.88% | 10.30 | 10.5156 | 10.12 | 22,878 |
| 08 May 2024 | 10.25 | -0.12 | -1.16% | 10.35 | 10.48 | 10.23 | 21,820 |
| 07 May 2024 | 10.37 | 0.08 | 0.78% | 10.31 | 10.64 | 10.31 | 39,900 |
| 06 May 2024 | 10.29 | -0.40 | -3.74% | 10.69 | 11.23 | 10.08 | 125,771 |
| 03 May 2024 | 10.69 | 0.06 | 0.56% | 10.84 | 10.99 | 10.45 | 36,199 |
| 02 May 2024 | 10.63 | -0.17 | -1.57% | 10.71 | 10.83 | 10.63 | 33,930 |
| 01 May 2024 | 10.80 | -0.06 | -0.55% | 10.80 | 11.06 | 10.68 | 21,419 |
| 30 Abr 2024 | 10.86 | 0.19 | 1.78% | 10.67 | 11.20 | 10.67 | 27,887 |
| 29 Abr 2024 | 10.67 | -0.23 | -2.11% | 10.90 | 11.09 | 10.6605 | 31,967 |
| 26 Abr 2024 | 10.90 | -0.27 | -2.42% | 11.02 | 11.245 | 10.855 | 48,811 |
| 25 Abr 2024 | 11.17 | 0.07 | 0.63% | 11.10 | 11.17 | 10.6701 | 18,648 |
| 24 Abr 2024 | 11.10 | 0.31 | 2.87% | 10.90 | 11.10 | 10.8306 | 8,257 |
| 23 Abr 2024 | 10.79 | -0.01 | -0.09% | 10.90 | 10.9818 | 10.63 | 28,135 |
| 22 Abr 2024 | 10.80 | -0.11 | -1.01% | 11.08 | 11.09 | 10.53 | 37,522 |
| 19 Abr 2024 | 10.91 | -0.34 | -3.02% | 11.25 | 11.25 | 10.65 | 48,083 |
| 18 Abr 2024 | 11.25 | 0.39 | 3.59% | 11.19 | 11.30 | 10.76 | 82,005 |
| 17 Abr 2024 | 10.86 | 0.61 | 5.95% | 10.33 | 10.86 | 10.25 | 87,584 |
| 16 Abr 2024 | 10.25 | 0.31 | 3.12% | 9.87 | 10.30 | 9.8067 | 62,300 |
| 15 Abr 2024 | 9.94 | 0.21 | 2.16% | 9.75 | 9.96 | 9.75 | 45,277 |
| 12 Abr 2024 | 9.73 | -0.28 | -2.80% | 10.00 | 10.30 | 9.71 | 69,571 |
| 11 Abr 2024 | 10.01 | -0.16 | -1.57% | 10.05 | 10.205 | 9.88 | 116,625 |
| 10 Abr 2024 | 10.17 | 0.10 | 0.99% | 9.88 | 10.36 | 9.88 | 48,839 |
| 09 Abr 2024 | 10.07 | -0.18 | -1.76% | 10.20 | 10.36 | 9.83 | 92,765 |
| 08 Abr 2024 | 10.25 | -0.47 | -4.38% | 10.75 | 10.75 | 10.12 | 116,132 |
| 05 Abr 2024 | 10.72 | 0.10 | 0.94% | 10.52 | 10.85 | 10.52 | 44,485 |
| 04 Abr 2024 | 10.62 | -0.26 | -2.39% | 10.96 | 11.06 | 10.62 | 48,763 |
| 03 Abr 2024 | 10.88 | 0.14 | 1.26% | 10.61 | 10.93 | 10.61 | 30,144 |
| 02 Abr 2024 | 10.745 | -0.02 | -0.14% | 10.71 | 10.8799 | 10.59 | 39,779 |
| 01 Abr 2024 | 10.76 | -0.38 | -3.41% | 11.05 | 11.06 | 10.65 | 77,803 |
| 28 Mar 2024 | 11.14 | 0.08 | 0.72% | 10.99 | 11.4084 | 10.95 | 40,331 |
| 27 Mar 2024 | 11.06 | -0.03 | -0.27% | 11.14 | 11.31 | 10.9201 | 55,528 |
| 26 Mar 2024 | 11.09 | -0.51 | -4.40% | 11.75 | 11.75 | 11.08 | 65,823 |
| 25 Mar 2024 | 11.60 | -0.32 | -2.68% | 11.77 | 12.07 | 11.57 | 65,254 |
| 22 Mar 2024 | 11.92 | 0.23 | 1.97% | 11.69 | 12.11 | 11.69 | 52,428 |
| 21 Mar 2024 | 11.69 | 0.49 | 4.38% | 11.12 | 11.85 | 11.12 | 130,584 |
| 20 Mar 2024 | 11.20 | 0.56 | 5.26% | 10.60 | 11.25 | 10.46 | 92,365 |
| 19 Mar 2024 | 10.64 | 0.16 | 1.53% | 10.33 | 10.78 | 10.13 | 83,779 |
| 18 Mar 2024 | 10.48 | -0.10 | -0.95% | 10.55 | 10.65 | 10.1207 | 198,107 |
| 15 Mar 2024 | 10.58 | 0.16 | 1.54% | 10.24 | 10.72 | 10.23 | 80,630 |
| 14 Mar 2024 | 10.42 | 0.02 | 0.19% | 10.40 | 10.46 | 10.00 | 110,594 |
| 13 Mar 2024 | 10.40 | -0.25 | -2.35% | 10.60 | 10.93 | 10.16 | 167,720 |
| 12 Mar 2024 | 10.65 | -0.01 | -0.09% | 10.59 | 11.14 | 10.40 | 165,879 |
| 11 Mar 2024 | 10.66 | -3.25 | -23.34% | 12.06 | 12.06 | 10.305 | 744,521 |
| 08 Mar 2024 | 13.905 | 0.15 | 1.05% | 13.83 | 14.04 | 13.56 | 86,825 |
| 07 Mar 2024 | 13.76 | -0.17 | -1.22% | 13.95 | 13.95 | 13.40 | 94,701 |
| 06 Mar 2024 | 13.93 | 0.64 | 4.82% | 13.51 | 14.12 | 13.3612 | 84,446 |
| 05 Mar 2024 | 13.29 | -0.14 | -1.04% | 13.43 | 13.45 | 13.0611 | 102,658 |
| 04 Mar 2024 | 13.43 | -0.27 | -1.97% | 13.71 | 14.09 | 13.39 | 160,358 |
| 01 Mar 2024 | 13.70 | -0.28 | -2.00% | 13.67 | 14.17 | 13.50 | 132,235 |
| 29 Feb 2024 | 13.98 | 0.77 | 5.83% | 13.30 | 14.01 | 13.06 | 169,099 |
| 28 Feb 2024 | 13.21 | -0.41 | -3.01% | 13.53 | 13.7548 | 13.185 | 104,751 |
| 27 Feb 2024 | 13.62 | -0.32 | -2.30% | 13.92 | 14.21 | 13.50 | 88,903 |
| 26 Feb 2024 | 13.94 | 0.39 | 2.88% | 13.44 | 14.5222 | 13.4291 | 222,646 |
| 23 Feb 2024 | 13.55 | -0.04 | -0.29% | 13.51 | 13.8811 | 13.11 | 112,852 |
| 22 Feb 2024 | 13.59 | 0.34 | 2.57% | 13.37 | 14.22 | 13.11 | 220,693 |
| 21 Feb 2024 | 13.25 | -1.50 | -10.17% | 14.37 | 14.37 | 13.13 | 205,050 |
