Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ETEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 20.9549 | 0.50 | 2.44% | 20.5506 | 21.0007 | 20.5444 | 0 |
| 02 Jul 2024 | 20.456 | 0.20 | 0.98% | 20.1275 | 20.4656 | 20.1145 | 0 |
| 01 Jul 2024 | 20.2574 | 0.03 | 0.15% | 20.2527 | 20.329 | 20.1842 | 0 |
| 28 Jun 2024 | 20.2275 | -0.23 | -1.12% | 20.4654 | 20.4871 | 20.1505 | 0 |
| 27 Jun 2024 | 20.4571 | -0.06 | -0.31% | 20.4666 | 20.5156 | 20.3924 | 0 |
| 26 Jun 2024 | 20.5215 | -0.07 | -0.32% | 20.523 | 20.5694 | 20.4155 | 0 |
| 25 Jun 2024 | 20.5875 | -0.21 | -0.99% | 20.6689 | 20.6708 | 20.4966 | 0 |
| 24 Jun 2024 | 20.7929 | 0.04 | 0.20% | 20.8368 | 21.0075 | 20.789 | 0 |
| 21 Jun 2024 | 20.7515 | -0.37 | -1.77% | 20.7765 | 20.8125 | 20.68 | 0 |
| 20 Jun 2024 | 21.1244 | -0.08 | -0.39% | 21.1262 | 21.1297 | 20.8769 | 0 |
| 18 Jun 2024 | 21.2073 | 0.01 | 0.06% | 21.127 | 21.2147 | 21.0665 | 0 |
| 17 Jun 2024 | 21.1939 | 0.08 | 0.40% | 21.023 | 21.2395 | 20.946 | 0 |
| 14 Jun 2024 | 21.1091 | -0.42 | -1.97% | 21.3722 | 21.381 | 21.0683 | 0 |
| 13 Jun 2024 | 21.5324 | -0.29 | -1.31% | 21.8233 | 21.9268 | 21.4548 | 0 |
| 12 Jun 2024 | 21.8176 | 0.26 | 1.23% | 21.5179 | 22.0562 | 21.5179 | 0 |
| 11 Jun 2024 | 21.5528 | -0.22 | -1.00% | 21.4891 | 21.5684 | 21.3045 | 0 |
| 10 Jun 2024 | 21.7711 | 0.19 | 0.88% | 21.5873 | 21.8175 | 21.4787 | 0 |
| 07 Jun 2024 | 21.582 | -0.38 | -1.74% | 21.9167 | 21.9191 | 21.5497 | 0 |
| 06 Jun 2024 | 21.9632 | -0.21 | -0.93% | 22.0417 | 22.057 | 21.8664 | 0 |
| 05 Jun 2024 | 22.1688 | 0.17 | 0.75% | 22.0315 | 22.1808 | 21.982 | 0 |
| 04 Jun 2024 | 22.0029 | -0.28 | -1.24% | 22.0858 | 22.132 | 21.9384 | 0 |
| 03 Jun 2024 | 22.2797 | 0.10 | 0.46% | 22.3405 | 22.4254 | 22.1357 | 0 |
| 31 May 2024 | 22.1775 | -0.14 | -0.64% | 22.1609 | 22.327 | 21.8825 | 0 |
| 30 May 2024 | 22.3199 | 0.33 | 1.52% | 22.0519 | 22.38 | 22.0519 | 0 |
| 29 May 2024 | 21.9867 | -0.53 | -2.35% | 22.1814 | 22.1818 | 21.9867 | 0 |
| 28 May 2024 | 22.516 | 0.15 | 0.68% | 22.5946 | 160,000.00 | 0.12 | 0 |
| 24 May 2024 | 22.3636 | 0.43 | 1.96% | 21.9982 | 22.3913 | 21.9925 | 0 |
| 23 May 2024 | 21.9331 | -0.45 | -2.02% | 22.4734 | 22.4862 | 21.8716 | 0 |
| 22 May 2024 | 22.3844 | 0.38 | 1.72% | 22.081 | 22.4683 | 22.0775 | 0 |
| 21 May 2024 | 22.0067 | -0.07 | -0.33% | 21.8342 | 22.0179 | 21.7739 | 0 |
| 20 May 2024 | 22.0785 | -0.16 | -0.73% | 22.2317 | 22.2349 | 22.0199 | 0 |
| 17 May 2024 | 22.2404 | -0.20 | -0.91% | 22.2149 | 22.3019 | 22.1243 | 0 |
| 16 May 2024 | 22.4453 | -0.12 | -0.52% | 22.5523 | 22.5626 | 22.4164 | 0 |
| 15 May 2024 | 22.5618 | 0.08 | 0.37% | 22.4953 | 22.7358 | 22.3988 | 0 |
| 14 May 2024 | 22.4789 | 0.28 | 1.26% | 22.1565 | 22.5907 | 22.0745 | 0 |
| 13 May 2024 | 22.1986 | 0.20 | 0.90% | 22.0338 | 22.3138 | 22.0316 | 0 |
| 10 May 2024 | 21.9997 | -0.15 | -0.70% | 22.278 | 22.3208 | 21.9713 | 0 |
| 09 May 2024 | 22.1543 | 0.18 | 0.80% | 22.0297 | 22.1593 | 21.9895 | 0 |
| 08 May 2024 | 21.9782 | -0.03 | -0.13% | 21.9594 | 22.0067 | 21.8448 | 0 |
| 07 May 2024 | 22.0063 | -0.28 | -1.26% | 22.1487 | 22.1995 | 21.9845 | 0 |
| 06 May 2024 | 22.2865 | 0.24 | 1.07% | 22.1802 | 22.3191 | 22.1757 | 0 |
| 03 May 2024 | 22.0495 | 0.41 | 1.91% | 21.6488 | 22.1208 | 21.6488 | 0 |
| 02 May 2024 | 21.6362 | 0.64 | 3.07% | 21.2628 | 21.6941 | 21.1628 | 0 |
| 01 May 2024 | 20.9927 | 0.10 | 0.47% | 20.8707 | 21.3367 | 20.8696 | 0 |
| 30 Abr 2024 | 20.8945 | -0.41 | -1.91% | 21.3043 | 21.3043 | 20.8945 | 0 |
| 29 Abr 2024 | 21.3015 | 0.50 | 2.42% | 21.0454 | 21.3358 | 21.0282 | 0 |
| 26 Abr 2024 | 20.7989 | 0.29 | 1.39% | 20.7443 | 20.8584 | 20.6894 | 0 |
| 25 Abr 2024 | 20.5131 | 0.07 | 0.36% | 20.3599 | 20.5155 | 20.0669 | 0 |
| 24 Abr 2024 | 20.4395 | 0.08 | 0.39% | 20.4857 | 20.6286 | 20.3601 | 0 |
| 23 Abr 2024 | 20.3606 | 0.18 | 0.88% | 20.1227 | 20.4089 | 20.1196 | 0 |
| 22 Abr 2024 | 20.1829 | 0.11 | 0.53% | 20.0707 | 20.2645 | 19.9262 | 0 |
| 19 Abr 2024 | 20.076 | -0.16 | -0.78% | 20.1782 | 20.2459 | 20.02 | 0 |
| 18 Abr 2024 | 20.234 | -0.04 | -0.20% | 20.3719 | 20.4529 | 20.1424 | 0 |
| 17 Abr 2024 | 20.2742 | 0.05 | 0.24% | 20.3339 | 20.4167 | 20.1823 | 0 |
| 16 Abr 2024 | 20.2264 | -0.33 | -1.60% | 20.3749 | 20.4473 | 20.1615 | 0 |
| 15 Abr 2024 | 20.5545 | -0.30 | -1.44% | 21.0542 | 21.1125 | 20.5289 | 0 |
| 12 Abr 2024 | 20.8551 | -0.56 | -2.64% | 21.2274 | 21.2274 | 20.8224 | 0 |
| 11 Abr 2024 | 21.4197 | 0.14 | 0.65% | 21.307 | 21.5552 | 21.1847 | 0 |
| 10 Abr 2024 | 21.2821 | -0.50 | -2.28% | 21.833 | 21.8335 | 21.1984 | 0 |
| 09 Abr 2024 | 21.7788 | 0.49 | 2.28% | 21.5529 | 21.7891 | 21.5528 | 0 |
| 08 Abr 2024 | 21.293 | 0.15 | 0.72% | 21.1345 | 21.3648 | 21.1322 | 0 |
| 05 Abr 2024 | 21.1415 | -0.13 | -0.60% | 21.245 | 21.2599 | 21.012 | 0 |
