Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ECCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 24.6993 | 0.14 | 0.57% | 24.575 | 24.6993 | 24.43 | 1,736 |
| 06 Jun 2024 | 24.56 | -0.03 | -0.12% | 24.47 | 24.57 | 24.41 | 4,405 |
| 05 Jun 2024 | 24.59 | 0.21 | 0.86% | 24.36 | 24.5999 | 24.36 | 6,570 |
| 04 Jun 2024 | 24.38 | -0.21 | -0.85% | 24.55 | 24.55 | 24.38 | 4,043 |
| 03 Jun 2024 | 24.5899 | 0.23 | 0.94% | 24.50 | 24.5899 | 24.37 | 3,286 |
| 31 May 2024 | 24.36 | -0.11 | -0.47% | 24.40 | 24.40 | 24.24 | 6,979 |
| 30 May 2024 | 24.4743 | 0.15 | 0.63% | 24.41 | 24.60 | 24.32 | 4,800 |
| 29 May 2024 | 24.32 | 0.02 | 0.08% | 24.24 | 24.32 | 24.16 | 5,184 |
| 28 May 2024 | 24.30 | 0.03 | 0.12% | 24.34 | 24.43 | 24.26 | 12,897 |
| 24 May 2024 | 24.27 | -0.03 | -0.12% | 24.2753 | 24.55 | 24.27 | 15,964 |
| 23 May 2024 | 24.30 | -0.18 | -0.74% | 24.40 | 24.40 | 24.22 | 1,513 |
| 22 May 2024 | 24.48 | 0.15 | 0.62% | 24.44 | 24.60 | 24.335 | 10,710 |
| 21 May 2024 | 24.3301 | 0.01 | 0.04% | 24.27 | 24.44 | 24.27 | 3,513 |
| 20 May 2024 | 24.3201 | -0.04 | -0.16% | 24.40 | 24.40 | 24.30 | 2,358 |
| 17 May 2024 | 24.36 | 0.06 | 0.25% | 24.30 | 24.49 | 24.1937 | 2,989 |
| 16 May 2024 | 24.30 | -0.02 | -0.09% | 24.47 | 24.47 | 24.1662 | 2,975 |
| 15 May 2024 | 24.322 | 0.06 | 0.23% | 24.27 | 24.44 | 24.27 | 1,161 |
| 14 May 2024 | 24.2656 | 0.06 | 0.23% | 24.25 | 24.33 | 24.18 | 3,801 |
| 13 May 2024 | 24.21 | -0.04 | -0.16% | 24.17 | 24.55 | 24.0999 | 14,522 |
| 10 May 2024 | 24.2499 | -0.04 | -0.16% | 24.13 | 24.2699 | 24.13 | 3,870 |
| 09 May 2024 | 24.2899 | 0.20 | 0.83% | 24.18 | 24.2899 | 24.14 | 6,238 |
| 08 May 2024 | 24.09 | -0.13 | -0.52% | 24.2224 | 24.30 | 24.09 | 2,004 |
| 07 May 2024 | 24.2154 | -0.07 | -0.31% | 24.35 | 24.38 | 24.05 | 8,884 |
| 06 May 2024 | 24.29 | -0.01 | -0.04% | 24.23 | 24.62 | 24.23 | 8,397 |
| 03 May 2024 | 24.30 | 0.22 | 0.91% | 24.12 | 24.50 | 24.065 | 6,016 |
| 02 May 2024 | 24.08 | -0.04 | -0.17% | 24.25 | 24.25 | 24.0013 | 1,611 |
| 01 May 2024 | 24.12 | -0.02 | -0.08% | 24.24 | 24.25 | 24.10 | 1,270 |
| 30 Abr 2024 | 24.14 | -0.02 | -0.08% | 24.23 | 24.23 | 24.12 | 1,219 |
| 29 Abr 2024 | 24.16 | -0.08 | -0.33% | 24.16 | 24.24 | 24.12 | 3,627 |
| 26 Abr 2024 | 24.24 | -0.12 | -0.49% | 24.52 | 24.52 | 24.24 | 1,731 |
| 25 Abr 2024 | 24.36 | 0.21 | 0.87% | 24.50 | 24.70 | 24.31 | 3,168 |
| 24 Abr 2024 | 24.15 | -0.04 | -0.17% | 24.11 | 24.50 | 24.01 | 20,959 |
| 23 Abr 2024 | 24.19 | 0.05 | 0.21% | 24.15 | 24.69 | 24.14 | 2,931 |
| 22 Abr 2024 | 24.14 | -0.06 | -0.25% | 24.12 | 24.69 | 24.10 | 2,255 |
| 19 Abr 2024 | 24.20 | -0.29 | -1.18% | 24.26 | 24.26 | 24.02 | 3,609 |
| 18 Abr 2024 | 24.49 | 0.37 | 1.53% | 24.49 | 24.49 | 24.20 | 241 |
| 17 Abr 2024 | 24.12 | -0.13 | -0.54% | 24.27 | 24.28 | 24.05 | 11,436 |
| 16 Abr 2024 | 24.25 | -0.13 | -0.53% | 24.39 | 24.39 | 24.25 | 2,856 |
| 15 Abr 2024 | 24.38 | -0.12 | -0.49% | 24.50 | 24.51 | 24.38 | 974 |
| 12 Abr 2024 | 24.50 | -0.07 | -0.26% | 24.5299 | 24.5299 | 24.50 | 721 |
| 11 Abr 2024 | 24.565 | 0.05 | 0.21% | 24.64 | 24.8999 | 24.565 | 2,510 |
| 10 Abr 2024 | 24.5127 | -0.19 | -0.76% | 24.90 | 24.90 | 24.48 | 761 |
| 09 Abr 2024 | 24.70 | 0.08 | 0.31% | 24.64 | 24.93 | 24.64 | 435 |
| 08 Abr 2024 | 24.6227 | 0.02 | 0.10% | 24.55 | 24.75 | 24.55 | 2,723 |
| 05 Abr 2024 | 24.5985 | 0.20 | 0.81% | 24.42 | 24.5985 | 24.42 | 729 |
| 04 Abr 2024 | 24.40 | -0.01 | -0.04% | 24.41 | 24.455 | 24.30 | 784 |
| 03 Abr 2024 | 24.41 | 0.00 | 0.00% | 24.40 | 24.42 | 24.40 | 605 |
| 02 Abr 2024 | 24.41 | 0.06 | 0.25% | 24.36 | 24.41 | 24.36 | 319 |
| 01 Abr 2024 | 24.35 | -0.05 | -0.20% | 24.40 | 24.49 | 24.35 | 1,726 |
| 28 Mar 2024 | 24.40 | -0.12 | -0.49% | 24.40 | 24.51 | 24.39 | 3,405 |
| 27 Mar 2024 | 24.52 | -0.16 | -0.66% | 24.68 | 24.68 | 24.40 | 3,070 |
| 26 Mar 2024 | 24.6825 | 0.23 | 0.95% | 24.3755 | 24.6825 | 24.3755 | 690 |
| 25 Mar 2024 | 24.45 | -0.19 | -0.77% | 24.72 | 24.72 | 24.45 | 5,206 |
| 22 Mar 2024 | 24.64 | 0.24 | 0.98% | 24.5799 | 24.88 | 24.5168 | 5,529 |
| 21 Mar 2024 | 24.40 | -0.08 | -0.33% | 24.4206 | 24.5753 | 24.40 | 1,700 |
| 20 Mar 2024 | 24.48 | 0.02 | 0.08% | 24.56 | 24.56 | 24.3501 | 995 |
| 19 Mar 2024 | 24.46 | 0.00 | 0.00% | 24.57 | 24.625 | 24.3463 | 1,338 |
| 18 Mar 2024 | 24.46 | -0.16 | -0.65% | 24.44 | 24.90 | 24.44 | 18,811 |
| 15 Mar 2024 | 24.62 | 0.21 | 0.84% | 24.62 | 24.62 | 24.62 | 224 |
| 14 Mar 2024 | 24.414 | -0.32 | -1.29% | 24.50 | 24.50 | 24.414 | 328 |
| 13 Mar 2024 | 24.7329 | -0.08 | -0.31% | 24.89 | 24.89 | 24.7262 | 3,478 |
| 12 Mar 2024 | 24.81 | -0.03 | -0.12% | 24.84 | 24.88 | 24.77 | 895 |
| 11 Mar 2024 | 24.84 | -0.01 | -0.04% | 24.80 | 24.90 | 24.79 | 3,776 |
