Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EOSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.694 | -0.0336 | -4.62% | 0.721 | 0.7275 | 0.6856 | 3,696,296 |
| 22 May 2024 | 0.7276 | 0.0263 | 3.75% | 0.7065 | 0.7494 | 0.692101 | 5,250,397 |
| 21 May 2024 | 0.7013 | -0.016 | -2.23% | 0.7129 | 0.726 | 0.6901 | 2,497,271 |
| 20 May 2024 | 0.7173 | 0.0036 | 0.50% | 0.7112 | 0.7371 | 0.681 | 4,470,168 |
| 17 May 2024 | 0.7137 | 0.0081 | 1.15% | 0.7325 | 0.7808 | 0.6914 | 19,228,479 |
| 16 May 2024 | 0.7056 | -0.0171 | -2.37% | 0.7401 | 0.775 | 0.702 | 4,548,851 |
| 15 May 2024 | 0.7227 | -0.0973 | -11.87% | 0.815 | 0.82 | 0.7227 | 8,509,829 |
| 14 May 2024 | 0.82 | 0.0998 | 13.86% | 0.75 | 0.87 | 0.75 | 11,364,321 |
| 13 May 2024 | 0.7202 | -0.0047 | -0.65% | 0.7384 | 0.7529 | 0.702 | 6,149,884 |
| 10 May 2024 | 0.7249 | 0.0471 | 6.95% | 0.6825 | 0.7384 | 0.6508 | 8,850,870 |
| 09 May 2024 | 0.6778 | 0.0331 | 5.13% | 0.6462 | 0.6858 | 0.6201 | 3,685,230 |
| 08 May 2024 | 0.6447 | -0.0162 | -2.45% | 0.66 | 0.662 | 0.61 | 6,514,645 |
| 07 May 2024 | 0.6609 | -0.0689 | -9.44% | 0.7233 | 0.7338 | 0.66 | 4,698,922 |
| 06 May 2024 | 0.7298 | -0.0138 | -1.86% | 0.7524 | 0.7784 | 0.7116 | 3,701,543 |
| 03 May 2024 | 0.7436 | 0.053 | 7.67% | 0.7311 | 0.7599 | 0.70 | 6,480,838 |
| 02 May 2024 | 0.6906 | 0.0356 | 5.44% | 0.682 | 0.718 | 0.6577 | 6,418,542 |
| 01 May 2024 | 0.655 | -0.1182 | -15.29% | 0.765 | 0.7799 | 0.6426 | 10,333,925 |
| 30 Abr 2024 | 0.7732 | -0.0167 | -2.11% | 0.7921 | 0.7921 | 0.7411 | 2,508,051 |
| 29 Abr 2024 | 0.7899 | -0.0159 | -1.97% | 0.81 | 0.865 | 0.7455 | 3,948,479 |
| 26 Abr 2024 | 0.8058 | 0.0577 | 7.71% | 0.75 | 0.83 | 0.72 | 3,292,216 |
| 25 Abr 2024 | 0.7481 | -0.0123 | -1.62% | 0.7426 | 0.7698 | 0.705 | 4,049,486 |
| 24 Abr 2024 | 0.7604 | -0.0062 | -0.81% | 0.79 | 0.79 | 0.7013 | 4,142,361 |
| 23 Abr 2024 | 0.7666 | -0.0044 | -0.57% | 0.7515 | 0.8392 | 0.7213 | 5,514,898 |
| 22 Abr 2024 | 0.771 | 0.031 | 4.19% | 0.752 | 0.7797 | 0.7001 | 5,546,111 |
| 19 Abr 2024 | 0.74 | -0.0298 | -3.87% | 0.77 | 0.7968 | 0.73 | 4,523,312 |
| 18 Abr 2024 | 0.7698 | -0.054 | -6.55% | 0.84 | 0.84 | 0.7613 | 3,498,872 |
| 17 Abr 2024 | 0.8238 | 0.0127 | 1.57% | 0.83 | 0.8412 | 0.7945 | 3,331,962 |
| 16 Abr 2024 | 0.8111 | -0.0208 | -2.50% | 0.8482 | 0.856 | 0.80 | 4,398,140 |
| 15 Abr 2024 | 0.8319 | -0.0514 | -5.82% | 0.8807 | 0.90969 | 0.7911 | 6,689,782 |
| 12 Abr 2024 | 0.8833 | -0.0377 | -4.09% | 0.9164 | 0.95495 | 0.8507 | 7,593,463 |
| 11 Abr 2024 | 0.921 | 0.0113 | 1.24% | 0.92 | 0.9592 | 0.90 | 7,133,183 |
| 10 Abr 2024 | 0.9097 | -0.0277 | -2.95% | 0.93 | 0.9455 | 0.88 | 5,308,725 |
| 09 Abr 2024 | 0.9374 | -0.0572 | -5.75% | 0.9891 | 1.02 | 0.911 | 6,435,536 |
| 08 Abr 2024 | 0.9946 | -0.0154 | -1.52% | 1.01 | 1.0393 | 0.9705 | 3,235,000 |
| 05 Abr 2024 | 1.01 | 0.03 | 2.69% | 1.00 | 1.01 | 0.956 | 3,323,456 |
| 04 Abr 2024 | 0.9835 | 0.0209 | 2.17% | 0.96 | 1.01 | 0.9404 | 5,287,417 |
| 03 Abr 2024 | 0.9626 | -0.0229 | -2.32% | 0.9782 | 0.98 | 0.94 | 3,515,336 |
| 02 Abr 2024 | 0.9855 | -0.0088 | -0.89% | 0.97 | 1.01 | 0.9302 | 3,880,801 |
| 01 Abr 2024 | 0.9943 | -0.0257 | -2.52% | 1.095 | 1.12 | 0.976 | 10,578,994 |
| 28 Mar 2024 | 1.02 | -0.01 | -0.97% | 1.02 | 1.09 | 1.015 | 3,635,621 |
| 27 Mar 2024 | 1.03 | 0.06 | 6.05% | 0.988 | 1.06 | 0.98 | 6,235,230 |
| 26 Mar 2024 | 0.9712 | -0.025 | -2.51% | 0.99 | 1.0099 | 0.9505 | 3,378,579 |
| 25 Mar 2024 | 0.9962 | -0.0037 | -0.37% | 0.99 | 1.02 | 0.9803 | 2,656,218 |
| 22 Mar 2024 | 0.9999 | -0.0401 | -3.86% | 1.06 | 1.06 | 0.9912 | 3,591,250 |
| 21 Mar 2024 | 1.04 | 0.02 | 1.96% | 1.00 | 1.08 | 0.981 | 5,496,757 |
| 20 Mar 2024 | 1.02 | 0.02 | 2.20% | 1.00 | 1.035 | 0.97 | 3,582,213 |
| 19 Mar 2024 | 0.998 | 0.0332 | 3.44% | 0.9573 | 1.03 | 0.9562 | 4,910,278 |
| 18 Mar 2024 | 0.9648 | -0.0313 | -3.14% | 1.03 | 1.03 | 0.94 | 4,197,534 |
| 15 Mar 2024 | 0.9961 | 0.0014 | 0.14% | 0.99 | 1.08 | 0.99 | 8,665,247 |
| 14 Mar 2024 | 0.9947 | -0.0053 | -0.53% | 1.00 | 1.02 | 0.9621 | 5,016,451 |
| 13 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.06 | 0.9809 | 3,338,044 |
| 12 Mar 2024 | 1.00 | 0.044 | 4.60% | 0.972 | 1.02 | 0.9302 | 3,878,914 |
| 11 Mar 2024 | 0.956 | -0.084 | -8.08% | 1.05 | 1.10 | 0.9372 | 6,136,311 |
| 08 Mar 2024 | 1.04 | -0.03 | -2.80% | 1.10 | 1.16 | 1.02 | 5,466,707 |
| 07 Mar 2024 | 1.07 | -0.04 | -3.60% | 1.14 | 1.145 | 1.05 | 3,594,029 |
| 06 Mar 2024 | 1.11 | 0.03 | 2.78% | 1.10 | 1.17 | 1.07 | 5,571,753 |
| 05 Mar 2024 | 1.08 | 0.07 | 6.93% | 1.04 | 1.22 | 1.03 | 12,553,292 |
| 04 Mar 2024 | 1.01 | -0.01 | -0.98% | 1.05 | 1.07 | 1.00 | 5,190,672 |
| 01 Mar 2024 | 1.02 | 0.07 | 7.12% | 0.9761 | 1.04 | 0.9405 | 3,698,460 |
| 29 Feb 2024 | 0.9522 | -0.0418 | -4.21% | 1.00 | 1.03 | 0.94 | 3,547,742 |
| 28 Feb 2024 | 0.994 | 0.0059 | 0.60% | 0.9838 | 1.01 | 0.951599 | 2,741,815 |
| 27 Feb 2024 | 0.9881 | 0.011 | 1.13% | 1.00 | 1.02 | 0.96 | 3,040,967 |
| 26 Feb 2024 | 0.9771 | 0.0376 | 4.00% | 0.978 | 1.02 | 0.9495 | 4,620,285 |
