Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EFC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 12.02 | 0.01 | 0.08% | 12.05 | 12.075 | 11.98 | 632,875 |
| 24 May 2024 | 12.01 | 0.17 | 1.44% | 11.85 | 12.01 | 11.81 | 626,013 |
| 23 May 2024 | 11.84 | -0.21 | -1.74% | 12.06 | 12.09 | 11.79 | 898,040 |
| 22 May 2024 | 12.05 | 0.00 | 0.00% | 12.05 | 12.15 | 12.0124 | 970,863 |
| 21 May 2024 | 12.05 | -0.06 | -0.50% | 12.15 | 12.165 | 12.03 | 702,065 |
| 20 May 2024 | 12.11 | -0.04 | -0.33% | 12.16 | 12.25 | 12.06 | 1,207,014 |
| 17 May 2024 | 12.15 | 0.06 | 0.50% | 12.10 | 12.15 | 12.0525 | 694,672 |
| 16 May 2024 | 12.09 | 0.02 | 0.17% | 12.09 | 12.11 | 12.045 | 534,530 |
| 15 May 2024 | 12.07 | 0.15 | 1.26% | 12.00 | 12.085 | 11.98 | 816,004 |
| 14 May 2024 | 11.92 | 0.17 | 1.45% | 11.87 | 11.94 | 11.84 | 797,010 |
| 13 May 2024 | 11.75 | -0.15 | -1.26% | 11.90 | 11.93 | 11.74 | 639,308 |
| 10 May 2024 | 11.90 | 0.07 | 0.59% | 11.87 | 11.91 | 11.84 | 698,518 |
| 09 May 2024 | 11.83 | 0.08 | 0.68% | 11.80 | 11.85 | 11.78 | 852,338 |
| 08 May 2024 | 11.75 | 0.13 | 1.12% | 11.56 | 11.785 | 11.51 | 1,410,619 |
| 07 May 2024 | 11.62 | -0.09 | -0.77% | 11.75 | 11.80 | 11.61 | 620,041 |
| 06 May 2024 | 11.71 | 0.05 | 0.43% | 11.73 | 11.79 | 11.65 | 765,783 |
| 03 May 2024 | 11.66 | 0.01 | 0.09% | 11.75 | 11.81 | 11.645 | 621,365 |
| 02 May 2024 | 11.65 | 0.04 | 0.34% | 11.69 | 11.71 | 11.525 | 596,133 |
| 01 May 2024 | 11.61 | 0.17 | 1.49% | 11.45 | 11.735 | 11.43 | 725,524 |
| 30 Abr 2024 | 11.44 | -0.12 | -1.04% | 11.48 | 11.52 | 11.40 | 580,145 |
| 29 Abr 2024 | 11.56 | -0.15 | -1.28% | 11.61 | 11.69 | 11.5101 | 656,658 |
| 26 Abr 2024 | 11.71 | 0.11 | 0.95% | 11.60 | 11.7499 | 11.55 | 903,258 |
| 25 Abr 2024 | 11.60 | 0.05 | 0.43% | 11.50 | 11.62 | 11.44 | 805,634 |
| 24 Abr 2024 | 11.55 | -0.12 | -1.03% | 11.67 | 11.67 | 11.50 | 578,845 |
| 23 Abr 2024 | 11.67 | 0.20 | 1.74% | 11.48 | 11.67 | 11.45 | 731,174 |
| 22 Abr 2024 | 11.47 | 0.05 | 0.44% | 11.45 | 11.51 | 11.375 | 663,306 |
| 19 Abr 2024 | 11.42 | 0.15 | 1.33% | 11.25 | 11.43 | 11.22 | 912,418 |
| 18 Abr 2024 | 11.27 | 0.15 | 1.35% | 11.12 | 11.32 | 11.10 | 971,414 |
| 17 Abr 2024 | 11.12 | 0.09 | 0.82% | 11.10 | 11.15 | 11.04 | 605,048 |
| 16 Abr 2024 | 11.03 | 0.00 | 0.00% | 11.01 | 11.07 | 10.88 | 794,474 |
| 15 Abr 2024 | 11.03 | -0.16 | -1.43% | 11.23 | 11.29 | 10.95 | 838,477 |
| 12 Abr 2024 | 11.19 | -0.09 | -0.80% | 11.26 | 11.295 | 11.15 | 602,199 |
| 11 Abr 2024 | 11.28 | 0.15 | 1.35% | 11.20 | 11.29 | 11.08 | 712,260 |
| 10 Abr 2024 | 11.13 | -0.46 | -3.97% | 11.36 | 11.44 | 11.06 | 1,392,412 |
| 09 Abr 2024 | 11.59 | 0.13 | 1.13% | 11.46 | 11.59 | 11.43 | 664,947 |
| 08 Abr 2024 | 11.46 | 0.08 | 0.70% | 11.44 | 11.4605 | 11.365 | 607,447 |
| 05 Abr 2024 | 11.38 | 0.10 | 0.89% | 11.30 | 11.435 | 11.23 | 614,977 |
| 04 Abr 2024 | 11.28 | -0.15 | -1.31% | 11.53 | 11.57 | 11.26 | 985,454 |
| 03 Abr 2024 | 11.43 | 0.04 | 0.35% | 11.39 | 11.48 | 11.32 | 723,283 |
| 02 Abr 2024 | 11.39 | -0.23 | -1.98% | 11.50 | 11.57 | 11.35 | 1,096,530 |
| 01 Abr 2024 | 11.62 | -0.19 | -1.61% | 11.81 | 11.81 | 11.585 | 887,722 |
| 28 Mar 2024 | 11.81 | 0.20 | 1.72% | 11.64 | 11.81 | 11.64 | 1,104,583 |
| 27 Mar 2024 | 11.61 | 0.02 | 0.17% | 11.51 | 11.625 | 11.49 | 741,079 |
| 26 Mar 2024 | 11.59 | -0.21 | -1.78% | 11.87 | 11.92 | 11.57 | 1,096,004 |
| 25 Mar 2024 | 11.80 | 0.15 | 1.29% | 11.72 | 11.90 | 11.72 | 760,066 |
| 22 Mar 2024 | 11.65 | -0.17 | -1.44% | 11.86 | 11.88 | 11.64 | 908,393 |
| 21 Mar 2024 | 11.82 | 0.17 | 1.46% | 11.72 | 11.92 | 11.67 | 865,385 |
| 20 Mar 2024 | 11.65 | 0.20 | 1.75% | 11.45 | 11.71 | 11.39 | 842,147 |
| 19 Mar 2024 | 11.45 | 0.08 | 0.70% | 11.33 | 11.45 | 11.295 | 751,244 |
| 18 Mar 2024 | 11.37 | -0.03 | -0.26% | 11.40 | 11.50 | 11.33 | 710,777 |
| 15 Mar 2024 | 11.40 | 0.15 | 1.33% | 11.23 | 11.41 | 11.14 | 2,390,618 |
| 14 Mar 2024 | 11.25 | -0.32 | -2.77% | 11.57 | 11.57 | 11.25 | 780,158 |
| 13 Mar 2024 | 11.57 | 0.06 | 0.52% | 11.46 | 11.63 | 11.46 | 703,771 |
| 12 Mar 2024 | 11.51 | 0.10 | 0.88% | 11.41 | 11.52 | 11.355 | 674,720 |
| 11 Mar 2024 | 11.41 | 0.06 | 0.53% | 11.36 | 11.485 | 11.299 | 781,718 |
| 08 Mar 2024 | 11.35 | -0.02 | -0.18% | 11.38 | 11.52 | 11.24 | 1,436,541 |
| 07 Mar 2024 | 11.37 | 0.18 | 1.61% | 11.30 | 11.37 | 11.26 | 794,412 |
| 06 Mar 2024 | 11.19 | 0.14 | 1.27% | 11.15 | 11.225 | 11.07 | 738,496 |
| 05 Mar 2024 | 11.05 | -0.06 | -0.54% | 11.09 | 11.15 | 11.02 | 871,164 |
| 04 Mar 2024 | 11.11 | -0.23 | -2.03% | 11.31 | 11.315 | 11.04 | 1,290,523 |
| 01 Mar 2024 | 11.34 | 0.01 | 0.09% | 11.33 | 11.4175 | 11.265 | 1,122,008 |
| 29 Feb 2024 | 11.33 | 0.42 | 3.85% | 11.00 | 11.33 | 10.957 | 1,780,508 |
