Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EVMT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 16.55 | -0.16 | -0.96% | 16.65 | 16.65 | 16.55 | 2,233 |
| 24 Jun 2024 | 16.71 | 0.04 | 0.24% | 16.71 | 16.71 | 16.6673 | 1,225 |
| 21 Jun 2024 | 16.67 | -0.16 | -0.95% | 16.75 | 16.75 | 16.67 | 4 |
| 20 Jun 2024 | 16.83 | 0.08 | 0.48% | 16.78 | 16.83 | 16.78 | 59 |
| 18 Jun 2024 | 16.75 | -0.05 | -0.30% | 16.74 | 16.75 | 16.74 | 25 |
| 17 Jun 2024 | 16.80 | -0.10 | -0.59% | 16.81 | 16.835 | 16.78 | 1,634 |
| 14 Jun 2024 | 16.90 | -0.18 | -1.05% | 16.90 | 16.90 | 16.85 | 444 |
| 13 Jun 2024 | 17.08 | -0.02 | -0.12% | 17.10 | 17.10 | 17.00 | 598 |
| 12 Jun 2024 | 17.10 | -0.07 | -0.43% | 17.24 | 17.24 | 17.10 | 611 |
| 11 Jun 2024 | 17.1738 | -0.14 | -0.79% | 17.16 | 17.1738 | 17.14 | 442 |
| 10 Jun 2024 | 17.31 | 0.09 | 0.52% | 17.27 | 17.31 | 17.27 | 691 |
| 07 Jun 2024 | 17.22 | -0.50 | -2.79% | 17.32 | 17.32 | 17.17 | 9,704 |
| 06 Jun 2024 | 17.715 | 0.07 | 0.43% | 17.68 | 17.715 | 17.68 | 306 |
| 05 Jun 2024 | 17.64 | -0.14 | -0.79% | 17.75 | 17.75 | 17.60 | 692 |
| 04 Jun 2024 | 17.78 | -0.41 | -2.25% | 17.99 | 17.99 | 17.771 | 1,091 |
| 03 Jun 2024 | 18.19 | 0.02 | 0.11% | 18.19 | 18.21 | 18.04 | 5,587 |
| 31 May 2024 | 18.17 | -0.27 | -1.46% | 18.40 | 18.43 | 18.16 | 10,523 |
| 30 May 2024 | 18.44 | -0.43 | -2.28% | 18.59 | 19.035 | 18.43 | 4,024 |
| 29 May 2024 | 18.87 | -0.11 | -0.58% | 18.90 | 19.00 | 18.87 | 719 |
| 28 May 2024 | 18.98 | 0.31 | 1.66% | 18.94 | 18.98 | 18.8901 | 1,045 |
| 24 May 2024 | 18.67 | 0.21 | 1.14% | 18.64 | 18.67 | 18.64 | 151 |
| 23 May 2024 | 18.46 | -0.11 | -0.59% | 18.61 | 18.61 | 18.43 | 5,483 |
| 22 May 2024 | 18.57 | -0.68 | -3.53% | 19.04 | 19.04 | 18.57 | 14,130 |
| 21 May 2024 | 19.25 | 0.00 | 0.00% | 19.37 | 19.43 | 19.225 | 23,055 |
| 20 May 2024 | 19.25 | 0.23 | 1.24% | 19.08 | 19.2998 | 19.08 | 26,606 |
| 17 May 2024 | 19.015 | 0.55 | 2.95% | 18.8508 | 19.015 | 18.85 | 554 |
| 16 May 2024 | 18.47 | 0.29 | 1.60% | 18.20 | 18.4899 | 18.19 | 1,307 |
| 15 May 2024 | 18.1794 | 0.22 | 1.22% | 18.03 | 18.1794 | 18.03 | 409 |
| 14 May 2024 | 17.96 | -0.10 | -0.55% | 18.00 | 18.00 | 17.9301 | 1,096 |
| 13 May 2024 | 18.06 | 0.16 | 0.89% | 17.99 | 18.10 | 17.99 | 1,412 |
| 10 May 2024 | 17.90 | -0.06 | -0.31% | 17.94 | 17.94 | 17.88 | 415 |
| 09 May 2024 | 17.955 | 0.17 | 0.98% | 17.85 | 17.955 | 17.77 | 682 |
| 08 May 2024 | 17.78 | -0.22 | -1.22% | 17.78 | 17.78 | 17.71 | 2,631 |
| 07 May 2024 | 18.00 | -0.23 | -1.26% | 18.06 | 18.1124 | 18.00 | 1,116 |
| 06 May 2024 | 18.23 | 0.23 | 1.28% | 18.18 | 18.23 | 18.18 | 468 |
| 03 May 2024 | 18.00 | 0.21 | 1.18% | 17.95 | 18.00 | 17.95 | 838 |
| 02 May 2024 | 17.79 | -0.09 | -0.50% | 17.76 | 17.86 | 17.66 | 16,660 |
| 01 May 2024 | 17.88 | -0.16 | -0.86% | 17.94 | 17.96 | 17.85 | 2,097 |
| 30 Abr 2024 | 18.035 | -0.19 | -1.04% | 18.1399 | 18.1399 | 18.035 | 435 |
| 29 Abr 2024 | 18.2247 | 0.11 | 0.63% | 18.199 | 18.2247 | 18.199 | 510 |
| 26 Abr 2024 | 18.11 | -0.04 | -0.22% | 18.18 | 18.41 | 18.08 | 1,853 |
| 25 Abr 2024 | 18.15 | 0.18 | 1.03% | 18.065 | 18.15 | 18.065 | 498 |
| 24 Abr 2024 | 17.965 | 0.00 | -0.03% | 18.14 | 18.14 | 17.965 | 5,904 |
| 23 Abr 2024 | 17.9697 | -0.44 | -2.39% | 17.95 | 18.0035 | 17.95 | 1,190 |
| 22 Abr 2024 | 18.41 | 0.12 | 0.66% | 18.33 | 18.4199 | 18.29 | 832 |
| 19 Abr 2024 | 18.29 | 0.37 | 2.06% | 18.19 | 18.3299 | 18.19 | 4,307 |
| 18 Abr 2024 | 17.92 | 0.29 | 1.64% | 17.72 | 18.03 | 17.63 | 2,373 |
| 17 Abr 2024 | 17.63 | 0.28 | 1.61% | 17.62 | 17.63 | 17.5702 | 859 |
| 16 Abr 2024 | 17.35 | -0.25 | -1.42% | 17.43 | 17.43 | 17.3058 | 505 |
| 15 Abr 2024 | 17.60 | 0.33 | 1.91% | 17.60 | 17.65 | 17.36 | 2,186 |
| 12 Abr 2024 | 17.27 | 0.11 | 0.64% | 17.39 | 17.39 | 17.25 | 7,451 |
| 11 Abr 2024 | 17.16 | -0.34 | -1.91% | 17.29 | 17.29 | 17.16 | 6,248 |
| 10 Abr 2024 | 17.495 | 0.02 | 0.09% | 17.4183 | 17.53 | 17.4183 | 1,720 |
| 09 Abr 2024 | 17.48 | 0.22 | 1.27% | 17.37 | 17.48 | 17.35 | 729 |
| 08 Abr 2024 | 17.26 | 0.08 | 0.47% | 17.24 | 17.26 | 17.185 | 1,386 |
| 05 Abr 2024 | 17.18 | 0.25 | 1.48% | 16.98 | 17.18 | 16.98 | 4,443 |
| 04 Abr 2024 | 16.93 | -0.06 | -0.35% | 16.93 | 17.139 | 16.93 | 3,469 |
| 03 Abr 2024 | 16.99 | 0.28 | 1.68% | 16.73 | 16.99 | 16.73 | 1,842 |
| 02 Abr 2024 | 16.71 | 0.12 | 0.72% | 16.67 | 16.71 | 16.62 | 2,590 |
| 01 Abr 2024 | 16.59 | 0.16 | 0.98% | 16.75 | 16.75 | 16.52 | 2,403 |
| 28 Mar 2024 | 16.4287 | 0.06 | 0.36% | 16.38 | 16.5199 | 16.18 | 22,271 |
