Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.56 | 0.03 | 1.96% | 1.55 | 1.60 | 1.5305 | 31,039 |
| 16 May 2024 | 1.53 | -0.01 | -0.65% | 1.52 | 1.6454 | 1.51 | 53,631 |
| 15 May 2024 | 1.54 | 0.00 | 0.00% | 1.56 | 1.66 | 1.5012 | 50,368 |
| 14 May 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.61 | 1.47 | 143,534 |
| 13 May 2024 | 1.54 | 0.01 | 0.65% | 1.51 | 1.6591 | 1.4901 | 58,036 |
| 10 May 2024 | 1.53 | -0.27 | -15.00% | 1.89 | 1.89 | 1.51 | 126,682 |
| 09 May 2024 | 1.80 | 0.10 | 5.88% | 1.73 | 1.86 | 1.66 | 62,251 |
| 08 May 2024 | 1.70 | -0.08 | -4.49% | 1.83 | 1.83 | 1.6601 | 40,674 |
| 07 May 2024 | 1.78 | 0.06 | 3.49% | 1.74 | 1.81 | 1.74 | 73,850 |
| 06 May 2024 | 1.72 | 0.05 | 2.99% | 1.67 | 1.8646 | 1.67 | 73,152 |
| 03 May 2024 | 1.67 | 0.11 | 7.05% | 1.58 | 1.7099 | 1.56 | 73,261 |
| 02 May 2024 | 1.56 | 0.10 | 6.85% | 1.46 | 1.63 | 1.45 | 65,738 |
| 01 May 2024 | 1.46 | -0.03 | -2.01% | 1.49 | 1.5346 | 1.32 | 242,439 |
| 30 Abr 2024 | 1.49 | -0.14 | -8.59% | 1.65 | 1.74 | 1.35 | 259,173 |
| 29 Abr 2024 | 1.63 | -0.08 | -4.68% | 1.71 | 1.7201 | 1.63 | 62,390 |
| 26 Abr 2024 | 1.71 | -0.10 | -5.52% | 1.85 | 1.85 | 1.69 | 80,229 |
| 25 Abr 2024 | 1.81 | 0.02 | 1.12% | 1.79 | 1.85 | 1.67 | 130,386 |
| 24 Abr 2024 | 1.79 | 0.07 | 4.07% | 1.79 | 1.83 | 1.69 | 107,568 |
| 23 Abr 2024 | 1.72 | 0.07 | 4.24% | 1.63 | 1.82 | 1.63 | 88,153 |
| 22 Abr 2024 | 1.65 | 0.04 | 2.48% | 1.68 | 1.7146 | 1.58 | 55,727 |
| 19 Abr 2024 | 1.61 | -0.12 | -6.94% | 1.72 | 1.794 | 1.60 | 103,321 |
| 18 Abr 2024 | 1.73 | -0.06 | -3.35% | 1.76 | 1.84 | 1.71 | 73,529 |
| 17 Abr 2024 | 1.79 | -0.06 | -3.24% | 1.83 | 1.89 | 1.65 | 92,978 |
| 16 Abr 2024 | 1.85 | 0.08 | 4.52% | 1.77 | 1.85 | 1.71 | 57,222 |
| 15 Abr 2024 | 1.77 | -0.08 | -4.32% | 1.89 | 1.90 | 1.72 | 86,012 |
| 12 Abr 2024 | 1.85 | -0.10 | -5.13% | 1.92 | 1.99 | 1.85 | 39,182 |
| 11 Abr 2024 | 1.95 | 0.09 | 4.84% | 1.96 | 1.98 | 1.90 | 52,831 |
| 10 Abr 2024 | 1.86 | -0.08 | -4.12% | 1.92 | 1.9922 | 1.812 | 213,376 |
| 09 Abr 2024 | 1.94 | 0.02 | 1.04% | 1.91 | 2.087 | 1.91 | 72,313 |
| 08 Abr 2024 | 1.92 | -0.22 | -10.07% | 2.11 | 2.20 | 1.92 | 159,908 |
| 05 Abr 2024 | 2.135 | -0.09 | -3.83% | 2.24 | 2.26 | 2.10 | 116,830 |
| 04 Abr 2024 | 2.22 | -0.11 | -4.72% | 2.41 | 2.43 | 2.19 | 145,265 |
| 03 Abr 2024 | 2.33 | 0.15 | 6.88% | 2.16 | 2.41 | 2.14 | 219,141 |
| 02 Abr 2024 | 2.18 | 0.07 | 3.32% | 2.11 | 2.296 | 2.08 | 159,013 |
| 01 Abr 2024 | 2.11 | -0.20 | -8.66% | 2.27 | 2.3252 | 2.01 | 404,015 |
| 28 Mar 2024 | 2.31 | 0.25 | 12.14% | 2.04 | 2.45 | 2.04 | 386,043 |
| 27 Mar 2024 | 2.06 | 0.00 | 0.00% | 1.95 | 2.13 | 1.92 | 171,229 |
| 26 Mar 2024 | 2.06 | -0.38 | -15.57% | 2.26 | 2.3469 | 1.61 | 694,489 |
| 25 Mar 2024 | 2.44 | -0.38 | -13.48% | 2.78 | 2.90 | 2.30 | 460,372 |
| 22 Mar 2024 | 2.82 | 0.05 | 1.81% | 2.72 | 2.985 | 2.72 | 282,219 |
| 21 Mar 2024 | 2.77 | -0.11 | -3.82% | 2.87 | 2.90 | 2.72 | 270,916 |
| 20 Mar 2024 | 2.88 | 0.19 | 7.06% | 2.72 | 2.91 | 2.59 | 261,979 |
| 19 Mar 2024 | 2.69 | 0.05 | 1.89% | 2.47 | 2.79 | 2.47 | 183,757 |
| 18 Mar 2024 | 2.64 | 0.10 | 3.94% | 2.53 | 2.71 | 2.48 | 94,554 |
| 15 Mar 2024 | 2.54 | -0.01 | -0.39% | 2.44 | 2.74 | 2.38 | 143,489 |
| 14 Mar 2024 | 2.55 | -0.08 | -3.04% | 2.63 | 2.7808 | 2.45 | 149,354 |
| 13 Mar 2024 | 2.63 | 0.10 | 3.95% | 2.46 | 2.6319 | 2.46 | 97,516 |
| 12 Mar 2024 | 2.53 | 0.00 | 0.00% | 2.59 | 2.66 | 2.27 | 138,275 |
| 11 Mar 2024 | 2.53 | -0.14 | -5.24% | 2.52 | 2.70 | 2.17 | 258,256 |
| 08 Mar 2024 | 2.67 | -0.04 | -1.48% | 2.78 | 2.908 | 2.65 | 202,612 |
| 07 Mar 2024 | 2.71 | 0.45 | 19.91% | 2.25 | 2.79 | 2.25 | 311,448 |
| 06 Mar 2024 | 2.26 | 0.02 | 0.89% | 2.23 | 2.3939 | 2.1601 | 152,427 |
| 05 Mar 2024 | 2.24 | 0.01 | 0.45% | 2.12 | 2.47 | 2.11 | 161,531 |
| 04 Mar 2024 | 2.23 | -0.27 | -10.80% | 2.29 | 2.4886 | 2.111 | 591,448 |
| 01 Mar 2024 | 2.50 | 0.01 | 0.40% | 2.55 | 2.63 | 2.301 | 250,259 |
| 29 Feb 2024 | 2.49 | -0.11 | -4.23% | 2.64 | 2.75 | 2.45 | 234,519 |
| 28 Feb 2024 | 2.60 | 0.10 | 4.00% | 2.50 | 2.7489 | 2.50 | 184,716 |
| 27 Feb 2024 | 2.50 | -0.28 | -10.07% | 2.75 | 2.7765 | 2.40 | 355,558 |
| 26 Feb 2024 | 2.78 | 0.24 | 9.45% | 2.61 | 3.25 | 2.54 | 589,175 |
| 23 Feb 2024 | 2.54 | -0.06 | -2.31% | 2.57 | 2.64 | 2.23 | 275,718 |
| 22 Feb 2024 | 2.60 | 0.10 | 4.00% | 2.56 | 2.72 | 2.36 | 386,556 |
| 21 Feb 2024 | 2.50 | -0.50 | -16.67% | 2.97 | 2.97 | 2.26 | 510,285 |
| 20 Feb 2024 | 3.00 | 0.24 | 8.70% | 2.76 | 3.0899 | 2.40 | 1,125,549 |
