Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ETG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 18.16 | 0.02 | 0.11% | 18.20 | 18.29 | 18.1472 | 85,731 |
| 09 May 2024 | 18.14 | 0.13 | 0.72% | 18.07 | 18.19 | 18.03 | 97,779 |
| 08 May 2024 | 18.01 | 0.01 | 0.06% | 17.91 | 18.0687 | 17.91 | 72,150 |
| 07 May 2024 | 18.00 | 0.09 | 0.50% | 18.01 | 18.085 | 17.96 | 99,904 |
| 06 May 2024 | 17.91 | 0.14 | 0.79% | 17.87 | 17.93 | 17.8305 | 139,905 |
| 03 May 2024 | 17.77 | 0.27 | 1.54% | 17.74 | 17.83 | 17.65 | 83,282 |
| 02 May 2024 | 17.50 | 0.18 | 1.04% | 17.42 | 17.59 | 17.38 | 86,247 |
| 01 May 2024 | 17.32 | -0.09 | -0.52% | 17.45 | 17.5545 | 17.30 | 137,849 |
| 30 Abr 2024 | 17.41 | -0.26 | -1.47% | 17.67 | 17.74 | 17.405 | 167,498 |
| 29 Abr 2024 | 17.67 | 0.09 | 0.51% | 17.65 | 17.7268 | 17.61 | 75,783 |
| 26 Abr 2024 | 17.58 | 0.21 | 1.21% | 17.52 | 17.69 | 17.52 | 139,607 |
| 25 Abr 2024 | 17.37 | -0.02 | -0.09% | 17.17 | 17.3981 | 17.13 | 89,331 |
| 24 Abr 2024 | 17.385 | -0.06 | -0.32% | 17.48 | 17.4981 | 17.34 | 99,369 |
| 23 Abr 2024 | 17.44 | 0.25 | 1.45% | 17.29 | 17.47 | 17.29 | 70,845 |
| 22 Abr 2024 | 17.19 | 0.14 | 0.82% | 17.05 | 17.27 | 17.04 | 171,322 |
| 19 Abr 2024 | 17.05 | -0.17 | -0.99% | 17.15 | 17.275 | 17.02 | 151,756 |
| 18 Abr 2024 | 17.22 | -0.03 | -0.17% | 17.33 | 17.38 | 17.22 | 124,245 |
| 17 Abr 2024 | 17.25 | -0.02 | -0.12% | 17.40 | 17.4956 | 17.21 | 131,309 |
| 16 Abr 2024 | 17.27 | -0.03 | -0.17% | 17.31 | 17.38 | 17.25 | 110,232 |
| 15 Abr 2024 | 17.30 | -0.28 | -1.59% | 17.76 | 17.78 | 17.21 | 155,162 |
| 12 Abr 2024 | 17.58 | -0.40 | -2.22% | 17.85 | 17.89 | 17.54 | 129,175 |
| 11 Abr 2024 | 17.98 | -0.01 | -0.06% | 17.99 | 18.03 | 17.83 | 102,722 |
| 10 Abr 2024 | 17.99 | -0.15 | -0.83% | 18.04 | 18.08 | 17.9099 | 125,609 |
| 09 Abr 2024 | 18.14 | 0.02 | 0.11% | 18.24 | 18.26 | 18.04 | 102,085 |
| 08 Abr 2024 | 18.12 | 0.05 | 0.28% | 18.13 | 18.20 | 18.10 | 89,122 |
| 05 Abr 2024 | 18.07 | 0.19 | 1.06% | 17.94 | 18.12 | 17.9236 | 86,634 |
| 04 Abr 2024 | 17.88 | -0.23 | -1.27% | 18.17 | 18.29 | 17.88 | 166,667 |
| 03 Abr 2024 | 18.11 | 0.11 | 0.61% | 17.95 | 18.14 | 17.95 | 132,858 |
| 02 Abr 2024 | 18.00 | -0.13 | -0.72% | 17.78 | 18.02 | 17.75 | 212,952 |
| 01 Abr 2024 | 18.13 | -0.12 | -0.66% | 18.23 | 18.24 | 18.10 | 122,438 |
| 28 Mar 2024 | 18.25 | 0.02 | 0.11% | 18.27 | 18.29 | 18.16 | 186,017 |
| 27 Mar 2024 | 18.23 | 0.10 | 0.55% | 18.22 | 18.23 | 18.13 | 91,605 |
| 26 Mar 2024 | 18.13 | 0.04 | 0.22% | 18.18 | 18.24 | 18.11 | 76,942 |
| 25 Mar 2024 | 18.09 | -0.08 | -0.44% | 18.15 | 18.1984 | 18.08 | 66,929 |
| 22 Mar 2024 | 18.17 | -0.12 | -0.66% | 18.24 | 18.2999 | 18.15 | 58,825 |
| 21 Mar 2024 | 18.29 | 0.17 | 0.94% | 18.18 | 18.34 | 18.18 | 94,342 |
| 20 Mar 2024 | 18.12 | 0.07 | 0.39% | 17.92 | 18.17 | 17.90 | 135,669 |
| 19 Mar 2024 | 18.05 | 0.00 | 0.00% | 17.96 | 18.1227 | 17.93 | 111,674 |
| 18 Mar 2024 | 18.05 | 0.06 | 0.33% | 18.08 | 18.1788 | 18.0407 | 80,023 |
| 15 Mar 2024 | 17.99 | -0.13 | -0.72% | 18.09 | 18.15 | 17.97 | 99,667 |
| 14 Mar 2024 | 18.12 | -0.17 | -0.93% | 18.26 | 18.3235 | 18.10 | 114,405 |
| 13 Mar 2024 | 18.29 | 0.05 | 0.27% | 18.25 | 18.34 | 18.205 | 124,234 |
| 12 Mar 2024 | 18.24 | 0.21 | 1.16% | 18.13 | 18.2499 | 18.04 | 151,655 |
| 11 Mar 2024 | 18.03 | 0.00 | 0.00% | 18.01 | 18.06 | 17.96 | 79,470 |
| 08 Mar 2024 | 18.03 | -0.07 | -0.39% | 18.14 | 18.29 | 18.01 | 183,350 |
| 07 Mar 2024 | 18.10 | 0.21 | 1.17% | 18.01 | 18.15 | 17.97 | 105,570 |
| 06 Mar 2024 | 17.89 | 0.11 | 0.62% | 17.87 | 18.00 | 17.83 | 124,156 |
| 05 Mar 2024 | 17.78 | -0.18 | -1.00% | 17.92 | 17.9699 | 17.73 | 94,093 |
| 04 Mar 2024 | 17.96 | 0.00 | 0.00% | 17.92 | 18.01 | 17.92 | 95,827 |
| 01 Mar 2024 | 17.96 | 0.16 | 0.90% | 17.79 | 18.01 | 17.79 | 137,265 |
| 29 Feb 2024 | 17.80 | 0.03 | 0.17% | 17.87 | 17.97 | 17.74 | 128,586 |
| 28 Feb 2024 | 17.77 | -0.06 | -0.34% | 17.73 | 17.83 | 17.70 | 90,470 |
| 27 Feb 2024 | 17.83 | -0.02 | -0.11% | 17.90 | 17.9242 | 17.80 | 122,386 |
| 26 Feb 2024 | 17.85 | -0.06 | -0.34% | 17.88 | 17.98 | 17.85 | 73,343 |
| 23 Feb 2024 | 17.91 | -0.02 | -0.11% | 17.925 | 18.00 | 17.91 | 81,380 |
| 22 Feb 2024 | 17.93 | 0.30 | 1.70% | 17.90 | 17.99 | 17.74 | 140,416 |
| 21 Feb 2024 | 17.63 | 0.00 | 0.00% | 17.48 | 17.65 | 17.462 | 110,486 |
| 20 Feb 2024 | 17.63 | -0.13 | -0.73% | 17.73 | 17.7559 | 17.59 | 110,071 |
| 16 Feb 2024 | 17.76 | 0.02 | 0.11% | 17.74 | 17.83 | 17.65 | 152,057 |
| 15 Feb 2024 | 17.74 | 0.09 | 0.51% | 17.70 | 17.79 | 17.70 | 94,599 |
| 14 Feb 2024 | 17.65 | 0.18 | 1.03% | 17.62 | 17.67 | 17.57 | 110,431 |
| 13 Feb 2024 | 17.47 | -0.37 | -2.07% | 17.69 | 17.69 | 17.39 | 108,857 |
