Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ELTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 7.90 | 0.39 | 5.19% | 7.62 | 7.90 | 7.47 | 12,044 |
| 30 May 2024 | 7.51 | -0.11 | -1.44% | 7.60 | 7.71 | 7.32 | 11,019 |
| 29 May 2024 | 7.62 | -0.43 | -5.34% | 7.95 | 8.05 | 7.40 | 26,555 |
| 28 May 2024 | 8.05 | -0.36 | -4.28% | 8.51 | 8.58 | 7.90 | 24,552 |
| 24 May 2024 | 8.41 | -0.44 | -4.97% | 8.78 | 8.85 | 7.49 | 52,950 |
| 23 May 2024 | 8.85 | -0.01 | -0.11% | 9.00 | 9.00 | 8.34 | 18,021 |
| 22 May 2024 | 8.86 | 0.00 | 0.00% | 8.73 | 9.1251 | 8.23 | 67,079 |
| 21 May 2024 | 8.86 | -1.00 | -10.14% | 10.10 | 10.10 | 8.51 | 90,852 |
| 20 May 2024 | 9.86 | -0.19 | -1.89% | 10.36 | 10.36 | 9.50 | 100,546 |
| 17 May 2024 | 10.05 | 0.67 | 7.14% | 9.96 | 10.38 | 9.5001 | 53,093 |
| 16 May 2024 | 9.38 | -1.02 | -9.81% | 11.45 | 11.45 | 8.4119 | 177,324 |
| 15 May 2024 | 10.40 | 0.10 | 0.97% | 10.50 | 10.60 | 10.20 | 45,104 |
| 14 May 2024 | 10.30 | 0.65 | 6.74% | 9.65 | 10.50 | 9.5193 | 72,330 |
| 13 May 2024 | 9.65 | 0.24 | 2.55% | 9.60 | 9.70 | 9.23 | 52,947 |
| 10 May 2024 | 9.41 | -0.09 | -0.95% | 9.63 | 9.687 | 9.12 | 36,320 |
| 09 May 2024 | 9.50 | 0.15 | 1.60% | 9.80 | 9.80 | 9.2053 | 68,311 |
| 08 May 2024 | 9.35 | 0.30 | 3.31% | 9.05 | 9.50 | 9.0304 | 34,886 |
| 07 May 2024 | 9.05 | 0.07 | 0.78% | 9.14 | 9.15 | 8.80 | 35,424 |
| 06 May 2024 | 8.98 | 0.00 | 0.00% | 9.00 | 9.10 | 8.77 | 41,405 |
| 03 May 2024 | 8.98 | -0.02 | -0.22% | 9.78 | 9.78 | 8.80 | 62,943 |
| 02 May 2024 | 9.00 | 0.15 | 1.69% | 9.00 | 9.00 | 8.84 | 25,761 |
| 01 May 2024 | 8.85 | -0.35 | -3.80% | 9.20 | 9.20 | 8.80 | 25,778 |
| 30 Abr 2024 | 9.20 | 0.10 | 1.10% | 9.15 | 9.20 | 8.858 | 57,939 |
| 29 Abr 2024 | 9.10 | 0.11 | 1.22% | 9.05 | 9.15 | 8.90 | 49,179 |
| 26 Abr 2024 | 8.99 | -0.11 | -1.21% | 9.15 | 9.15 | 8.82 | 37,127 |
| 25 Abr 2024 | 9.10 | -0.15 | -1.62% | 9.20 | 9.20 | 8.92 | 19,428 |
| 24 Abr 2024 | 9.25 | 0.03 | 0.33% | 9.29 | 9.47 | 9.12 | 24,650 |
| 23 Abr 2024 | 9.22 | -0.52 | -5.34% | 9.62 | 9.62 | 9.20 | 19,409 |
| 22 Abr 2024 | 9.74 | 1.34 | 15.95% | 8.60 | 9.90 | 8.34 | 68,067 |
| 19 Abr 2024 | 8.40 | 0.17 | 2.07% | 8.21 | 8.99 | 8.0521 | 27,899 |
| 18 Abr 2024 | 8.23 | -1.07 | -11.51% | 9.30 | 9.30 | 7.98 | 43,238 |
| 17 Abr 2024 | 9.30 | -0.33 | -3.43% | 9.84 | 9.84 | 8.83 | 40,605 |
| 16 Abr 2024 | 9.63 | 0.40 | 4.33% | 9.50 | 9.64 | 9.26 | 23,728 |
| 15 Abr 2024 | 9.23 | -0.62 | -6.29% | 10.22 | 10.4365 | 8.805 | 140,771 |
| 12 Abr 2024 | 9.85 | -0.04 | -0.40% | 9.79 | 9.90 | 9.05 | 134,926 |
| 11 Abr 2024 | 9.89 | 1.12 | 12.77% | 8.85 | 9.89 | 8.61 | 71,718 |
| 10 Abr 2024 | 8.77 | -0.03 | -0.34% | 9.42 | 9.42 | 8.40 | 61,032 |
| 09 Abr 2024 | 8.80 | 0.14 | 1.62% | 9.49 | 9.49 | 8.529 | 79,905 |
| 08 Abr 2024 | 8.66 | -0.19 | -2.15% | 9.20 | 9.88 | 8.645 | 138,237 |
| 05 Abr 2024 | 8.85 | 1.33 | 17.69% | 7.63 | 9.02 | 7.42 | 90,558 |
| 04 Abr 2024 | 7.52 | 0.15 | 2.04% | 7.37 | 7.62 | 7.28 | 31,930 |
| 03 Abr 2024 | 7.37 | -0.05 | -0.67% | 7.50 | 7.55 | 6.9001 | 46,012 |
| 02 Abr 2024 | 7.42 | 0.30 | 4.21% | 7.19 | 7.60 | 6.7847 | 37,184 |
| 01 Abr 2024 | 7.12 | -0.48 | -6.32% | 6.83 | 7.4872 | 6.522 | 37,918 |
| 28 Mar 2024 | 7.60 | 0.14 | 1.88% | 7.45 | 7.80 | 7.35 | 46,460 |
| 27 Mar 2024 | 7.46 | 0.36 | 5.07% | 7.06 | 7.46 | 6.98 | 43,328 |
| 26 Mar 2024 | 7.10 | 0.20 | 2.90% | 7.07 | 7.19 | 6.30 | 51,212 |
| 25 Mar 2024 | 6.90 | 0.08 | 1.17% | 6.95 | 7.19 | 6.71 | 62,894 |
| 22 Mar 2024 | 6.82 | 0.13 | 1.97% | 7.12 | 7.12 | 6.50 | 59,584 |
| 21 Mar 2024 | 6.688 | 0.09 | 1.33% | 6.50 | 6.90 | 6.30 | 41,322 |
| 20 Mar 2024 | 6.60 | 0.23 | 3.61% | 6.37 | 6.8589 | 6.2101 | 58,140 |
| 19 Mar 2024 | 6.37 | -0.03 | -0.47% | 6.50 | 7.00 | 6.00 | 200,514 |
| 18 Mar 2024 | 6.40 | 1.40 | 28.00% | 6.30 | 6.555 | 5.40 | 341,943 |
| 15 Mar 2024 | 5.00 | -0.24 | -4.58% | 5.32 | 5.40 | 5.00 | 31,167 |
| 14 Mar 2024 | 5.24 | 0.14 | 2.75% | 5.10 | 5.37 | 4.90 | 29,617 |
| 13 Mar 2024 | 5.10 | -0.38 | -6.93% | 5.50 | 5.72 | 4.631 | 66,254 |
| 12 Mar 2024 | 5.48 | -0.01 | -0.18% | 5.60 | 5.60 | 5.20 | 48,231 |
| 11 Mar 2024 | 5.49 | 0.57 | 11.59% | 4.99 | 5.61 | 4.90 | 140,342 |
| 08 Mar 2024 | 4.92 | 0.45 | 10.07% | 4.50 | 5.15 | 4.30 | 59,710 |
| 07 Mar 2024 | 4.47 | 0.33 | 7.97% | 4.20 | 4.66 | 4.15 | 59,974 |
| 06 Mar 2024 | 4.14 | 0.04 | 0.98% | 4.07 | 4.19 | 4.04 | 17,607 |
| 05 Mar 2024 | 4.10 | -0.08 | -1.91% | 4.20 | 4.20 | 4.00 | 7,783 |
| 04 Mar 2024 | 4.18 | 0.03 | 0.72% | 4.19 | 4.31 | 3.9679 | 20,307 |
