Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ELVA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 2.7349 | -0.02 | -0.55% | 2.7501 | 2.80 | 2.72 | 17,728 |
| 17 Jun 2024 | 2.75 | -0.22 | -7.41% | 2.95 | 2.955 | 2.745 | 34,411 |
| 14 Jun 2024 | 2.97 | -0.10 | -3.26% | 2.98 | 3.025 | 2.97 | 44,642 |
| 13 Jun 2024 | 3.07 | 0.19 | 6.50% | 2.87 | 3.07 | 2.82 | 56,458 |
| 12 Jun 2024 | 2.8826 | 0.03 | 0.97% | 2.87 | 3.00 | 2.82 | 37,276 |
| 11 Jun 2024 | 2.855 | 0.02 | 0.53% | 2.85 | 2.9099 | 2.84 | 19,378 |
| 10 Jun 2024 | 2.84 | -0.01 | -0.35% | 2.85 | 2.9128 | 2.84 | 15,008 |
| 07 Jun 2024 | 2.85 | 0.00 | 0.00% | 2.84 | 2.90 | 2.82 | 48,700 |
| 06 Jun 2024 | 2.85 | 0.00 | 0.00% | 2.90 | 2.9194 | 2.8333 | 19,029 |
| 05 Jun 2024 | 2.85 | -0.03 | -0.87% | 2.90 | 2.90 | 2.82 | 28,733 |
| 04 Jun 2024 | 2.875 | 0.00 | 0.00% | 2.90 | 2.91 | 2.80 | 10,366 |
| 03 Jun 2024 | 2.875 | 0.02 | 0.88% | 2.90 | 2.93 | 2.871 | 10,826 |
| 31 May 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.901 | 2.8365 | 13,314 |
| 30 May 2024 | 2.85 | -0.02 | -0.84% | 2.87 | 2.99 | 2.75 | 18,474 |
| 29 May 2024 | 2.874 | 0.05 | 1.91% | 2.69 | 2.89 | 2.69 | 129,699 |
| 28 May 2024 | 2.82 | -0.04 | -1.40% | 2.75 | 2.82 | 2.71 | 60,433 |
| 24 May 2024 | 2.86 | -0.02 | -0.69% | 2.85 | 2.95 | 2.79 | 13,783 |
| 23 May 2024 | 2.88 | -0.09 | -3.03% | 2.90 | 2.91 | 2.88 | 1,496 |
| 22 May 2024 | 2.97 | -0.03 | -1.00% | 3.00 | 3.00 | 2.87 | 10,623 |
| 21 May 2024 | 3.00 | 0.07 | 2.39% | 2.93 | 3.00 | 2.925 | 16,684 |
| 20 May 2024 | 2.93 | -0.06 | -2.01% | 2.99 | 3.12 | 2.85 | 30,548 |
| 17 May 2024 | 2.99 | -0.04 | -1.32% | 2.97 | 3.03 | 2.90 | 36,251 |
| 16 May 2024 | 3.03 | -0.06 | -1.94% | 3.10 | 3.15 | 2.9484 | 75,014 |
| 15 May 2024 | 3.09 | -0.07 | -2.22% | 3.16 | 3.181 | 3.06 | 31,189 |
| 14 May 2024 | 3.16 | -0.38 | -10.73% | 3.38 | 3.38 | 2.98 | 68,364 |
| 13 May 2024 | 3.54 | 0.34 | 10.63% | 3.20 | 3.54 | 3.13 | 50,766 |
| 10 May 2024 | 3.20 | 0.05 | 1.59% | 3.2925 | 3.2925 | 3.13 | 12,382 |
| 09 May 2024 | 3.15 | -0.11 | -3.40% | 3.22 | 3.26 | 3.15 | 3,292 |
| 08 May 2024 | 3.2608 | 0.07 | 2.29% | 3.19 | 3.2608 | 3.09 | 1,400 |
| 07 May 2024 | 3.1879 | -0.04 | -1.30% | 3.25 | 3.3199 | 3.14 | 4,593 |
| 06 May 2024 | 3.23 | 0.04 | 1.25% | 3.19 | 3.36 | 3.19 | 11,744 |
| 03 May 2024 | 3.19 | -0.03 | -0.93% | 3.48 | 3.48 | 3.18 | 22,877 |
| 02 May 2024 | 3.22 | 0.02 | 0.63% | 3.16 | 3.37 | 3.06 | 26,355 |
| 01 May 2024 | 3.20 | -0.06 | -1.84% | 3.22 | 3.22 | 2.99 | 6,180 |
| 30 Abr 2024 | 3.26 | 0.12 | 3.82% | 3.13 | 3.32 | 3.11 | 25,700 |
| 29 Abr 2024 | 3.14 | -0.09 | -2.79% | 3.31 | 3.35 | 3.14 | 36,847 |
| 26 Abr 2024 | 3.23 | 0.22 | 7.31% | 2.98 | 3.24 | 2.98 | 43,088 |
| 25 Abr 2024 | 3.01 | -0.09 | -2.90% | 2.96 | 3.14 | 2.96 | 19,314 |
| 24 Abr 2024 | 3.10 | 0.05 | 1.64% | 3.04 | 3.1207 | 2.91 | 6,148 |
| 23 Abr 2024 | 3.05 | -0.02 | -0.65% | 3.09 | 3.23 | 3.02 | 25,928 |
| 22 Abr 2024 | 3.07 | 0.08 | 2.68% | 3.01 | 3.16 | 2.97 | 11,202 |
| 19 Abr 2024 | 2.99 | 0.08 | 2.75% | 2.91 | 3.1175 | 2.82 | 10,364 |
| 18 Abr 2024 | 2.91 | -0.12 | -3.96% | 2.9232 | 2.98 | 2.91 | 10,820 |
| 17 Abr 2024 | 3.03 | 0.09 | 3.06% | 3.11 | 3.11 | 2.9545 | 9,103 |
| 16 Abr 2024 | 2.94 | -0.14 | -4.55% | 3.10 | 3.15 | 2.9206 | 22,479 |
| 15 Abr 2024 | 3.08 | -0.18 | -5.52% | 3.24 | 3.2991 | 3.05 | 36,547 |
| 12 Abr 2024 | 3.26 | -0.10 | -2.98% | 3.36 | 3.36 | 3.24 | 28,085 |
| 11 Abr 2024 | 3.36 | -0.01 | -0.30% | 3.39 | 3.44 | 3.36 | 17,173 |
| 10 Abr 2024 | 3.37 | -0.09 | -2.60% | 3.41 | 3.4499 | 3.37 | 4,968 |
| 09 Abr 2024 | 3.46 | 0.06 | 1.76% | 3.41 | 3.53 | 3.41 | 8,070 |
| 08 Abr 2024 | 3.40 | -0.05 | -1.45% | 3.46 | 3.5395 | 3.40 | 14,767 |
| 05 Abr 2024 | 3.45 | -0.13 | -3.63% | 3.51 | 3.5697 | 3.38 | 16,416 |
| 04 Abr 2024 | 3.58 | 0.07 | 1.99% | 3.47 | 3.58 | 3.42 | 9,702 |
| 03 Abr 2024 | 3.51 | 0.13 | 3.85% | 3.38 | 3.54 | 3.35 | 32,034 |
| 02 Abr 2024 | 3.38 | -0.24 | -6.63% | 3.4181 | 3.5699 | 3.30 | 26,861 |
| 01 Abr 2024 | 3.62 | -0.04 | -1.09% | 3.69 | 3.8286 | 3.57 | 30,989 |
| 28 Mar 2024 | 3.66 | -0.08 | -2.14% | 3.72 | 3.81 | 3.60 | 33,605 |
| 27 Mar 2024 | 3.74 | -0.15 | -3.86% | 3.88 | 3.94 | 3.65 | 82,060 |
| 26 Mar 2024 | 3.89 | -0.06 | -1.52% | 3.94 | 3.95 | 3.86 | 22,148 |
| 25 Mar 2024 | 3.95 | 0.03 | 0.87% | 3.91 | 3.95 | 3.8282 | 25,265 |
| 22 Mar 2024 | 3.916 | 0.08 | 1.98% | 3.80 | 3.95 | 3.80 | 32,398 |
