Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ET-I Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 11.27 | 0.05 | 0.45% | 11.10 | 11.40 | 11.10 | 23,979 |
| 26 Jun 2024 | 11.22 | 0.00 | 0.00% | 11.22 | 11.32 | 11.17 | 18,114 |
| 25 Jun 2024 | 11.22 | -0.02 | -0.18% | 11.40 | 11.40 | 11.12 | 41,445 |
| 24 Jun 2024 | 11.24 | -0.16 | -1.40% | 11.40 | 11.40 | 11.12 | 68,799 |
| 21 Jun 2024 | 11.40 | 0.18 | 1.60% | 11.21 | 11.40 | 11.18 | 35,755 |
| 20 Jun 2024 | 11.22 | -0.03 | -0.29% | 11.20 | 11.22 | 11.12 | 29,644 |
| 18 Jun 2024 | 11.25 | -0.13 | -1.12% | 11.37 | 11.37 | 11.20 | 38,506 |
| 17 Jun 2024 | 11.38 | 0.08 | 0.66% | 11.31 | 11.48 | 11.16 | 56,956 |
| 14 Jun 2024 | 11.31 | 0.08 | 0.71% | 11.23 | 11.34 | 11.06 | 45,412 |
| 13 Jun 2024 | 11.23 | -0.05 | -0.40% | 11.25 | 11.27 | 11.04 | 28,023 |
| 12 Jun 2024 | 11.27 | 0.10 | 0.90% | 11.08 | 11.39 | 11.08 | 67,464 |
| 11 Jun 2024 | 11.17 | -0.22 | -1.93% | 10.99 | 11.35 | 10.99 | 38,163 |
| 10 Jun 2024 | 11.39 | 0.29 | 2.61% | 11.14 | 11.39 | 11.00 | 127,422 |
| 07 Jun 2024 | 11.10 | -0.04 | -0.36% | 11.10 | 11.14 | 11.06 | 19,562 |
| 06 Jun 2024 | 11.14 | 0.21 | 1.92% | 10.98 | 11.14 | 10.95 | 229,954 |
| 05 Jun 2024 | 10.93 | -0.03 | -0.27% | 10.98 | 10.98 | 10.93 | 35,000 |
| 04 Jun 2024 | 10.96 | 0.00 | 0.00% | 10.92 | 10.97 | 10.92 | 166,457 |
| 03 Jun 2024 | 10.96 | 0.02 | 0.18% | 10.95 | 10.98 | 10.93 | 42,496 |
| 31 May 2024 | 10.94 | -0.02 | -0.18% | 10.96 | 10.96 | 10.93 | 17,235 |
| 30 May 2024 | 10.96 | 0.02 | 0.18% | 10.96 | 10.96 | 10.94 | 34,195 |
| 29 May 2024 | 10.94 | -0.02 | -0.18% | 10.96 | 10.96 | 10.93 | 53,899 |
| 28 May 2024 | 10.96 | 0.02 | 0.14% | 10.95 | 10.98 | 10.94 | 50,853 |
| 24 May 2024 | 10.95 | 0.03 | 0.23% | 10.96 | 10.96 | 10.92 | 42,872 |
| 23 May 2024 | 10.92 | -0.03 | -0.27% | 10.93 | 10.98 | 10.91 | 120,559 |
| 22 May 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.97 | 10.93 | 30,781 |
| 21 May 2024 | 10.95 | -0.01 | -0.05% | 10.97 | 10.97 | 10.93 | 53,796 |
| 20 May 2024 | 10.96 | -0.01 | -0.05% | 10.97 | 10.97 | 10.94 | 89,824 |
| 17 May 2024 | 10.96 | 0.00 | 0.00% | 10.91 | 10.99 | 10.91 | 69,073 |
| 16 May 2024 | 10.96 | 0.01 | 0.09% | 10.90 | 10.99 | 10.90 | 89,363 |
| 15 May 2024 | 10.95 | -0.01 | -0.09% | 10.97 | 10.98 | 10.94 | 87,797 |
| 14 May 2024 | 10.96 | 0.02 | 0.14% | 10.97 | 10.97 | 10.94 | 14,734 |
| 13 May 2024 | 10.95 | -0.01 | -0.05% | 10.95 | 10.98 | 10.93 | 708,808 |
| 10 May 2024 | 10.95 | 0.02 | 0.17% | 10.95 | 10.99 | 10.93 | 136,456 |
| 09 May 2024 | 10.93 | -0.01 | -0.08% | 10.95 | 10.97 | 10.93 | 26,105 |
| 08 May 2024 | 10.94 | -0.03 | -0.27% | 10.97 | 10.98 | 10.92 | 48,019 |
| 07 May 2024 | 10.97 | 0.03 | 0.27% | 10.97 | 10.98 | 10.94 | 23,458 |
| 06 May 2024 | 10.94 | -0.02 | -0.18% | 10.94 | 10.97 | 10.93 | 29,977 |
| 03 May 2024 | 10.96 | -0.01 | -0.09% | 10.96 | 10.99 | 10.95 | 41,220 |
| 02 May 2024 | 10.97 | 0.01 | 0.09% | 10.95 | 10.98 | 10.94 | 202,359 |
| 01 May 2024 | 10.96 | -0.01 | -0.09% | 10.97 | 10.97 | 10.94 | 91,336 |
| 30 Abr 2024 | 10.97 | -0.04 | -0.32% | 10.94 | 10.98 | 10.90 | 155,177 |
| 29 Abr 2024 | 11.01 | -0.02 | -0.14% | 11.02 | 11.05 | 11.00 | 122,587 |
| 26 Abr 2024 | 11.02 | 0.00 | 0.00% | 11.03 | 11.03 | 11.01 | 64,963 |
| 25 Abr 2024 | 11.02 | -0.02 | -0.18% | 11.00 | 11.03 | 10.99 | 46,495 |
| 24 Abr 2024 | 11.04 | 0.03 | 0.27% | 11.01 | 11.04 | 10.96 | 44,022 |
| 23 Abr 2024 | 11.01 | 0.00 | 0.00% | 11.03 | 11.03 | 11.01 | 152,894 |
| 22 Abr 2024 | 11.01 | 0.01 | 0.09% | 11.03 | 11.03 | 11.00 | 114,872 |
| 19 Abr 2024 | 11.00 | -0.03 | -0.27% | 11.04 | 11.04 | 11.00 | 96,640 |
| 18 Abr 2024 | 11.03 | 0.06 | 0.55% | 10.97 | 11.04 | 10.95 | 64,215 |
| 17 Abr 2024 | 10.97 | -0.01 | -0.09% | 11.00 | 11.00 | 10.95 | 45,149 |
| 16 Abr 2024 | 10.98 | -0.02 | -0.18% | 10.96 | 11.00 | 10.92 | 26,029 |
| 15 Abr 2024 | 11.00 | 0.02 | 0.18% | 11.05 | 11.05 | 10.97 | 65,978 |
| 12 Abr 2024 | 10.98 | -0.08 | -0.72% | 11.05 | 11.06 | 10.97 | 42,842 |
| 11 Abr 2024 | 11.06 | 0.05 | 0.45% | 11.00 | 11.06 | 10.91 | 59,489 |
| 10 Abr 2024 | 11.01 | -0.03 | -0.27% | 11.05 | 11.05 | 11.00 | 39,057 |
| 09 Abr 2024 | 11.04 | -0.01 | -0.09% | 11.00 | 11.05 | 11.00 | 53,244 |
| 08 Abr 2024 | 11.05 | 0.02 | 0.18% | 11.05 | 11.06 | 11.00 | 99,166 |
| 05 Abr 2024 | 11.03 | -0.02 | -0.18% | 11.05 | 11.05 | 11.00 | 26,074 |
| 04 Abr 2024 | 11.05 | 0.07 | 0.64% | 10.95 | 11.05 | 10.95 | 77,603 |
| 03 Abr 2024 | 10.98 | -0.06 | -0.54% | 10.96 | 11.03 | 10.96 | 39,770 |
| 02 Abr 2024 | 11.04 | -0.01 | -0.09% | 10.96 | 11.04 | 10.95 | 67,813 |
| 01 Abr 2024 | 11.05 | 0.00 | 0.00% | 11.06 | 11.06 | 11.02 | 62,313 |
