Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ETJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 8.46 | -0.07 | -0.82% | 8.48 | 8.53 | 8.45 | 89,032 |
| 22 May 2024 | 8.53 | 0.00 | 0.00% | 8.50 | 8.57 | 8.50 | 136,130 |
| 21 May 2024 | 8.53 | 0.06 | 0.71% | 8.48 | 8.53 | 8.48 | 101,126 |
| 20 May 2024 | 8.47 | 0.02 | 0.24% | 8.48 | 8.50 | 8.4555 | 115,536 |
| 17 May 2024 | 8.45 | -0.01 | -0.12% | 8.48 | 8.50 | 8.425 | 81,903 |
| 16 May 2024 | 8.46 | -0.06 | -0.70% | 8.53 | 8.55 | 8.46 | 122,029 |
| 15 May 2024 | 8.52 | 0.04 | 0.47% | 8.50 | 8.535 | 8.475 | 164,867 |
| 14 May 2024 | 8.48 | 0.06 | 0.71% | 8.44 | 8.49 | 8.43 | 91,347 |
| 13 May 2024 | 8.42 | -0.02 | -0.24% | 8.45 | 8.45 | 8.40 | 143,340 |
| 10 May 2024 | 8.44 | -0.01 | -0.12% | 8.45 | 8.455 | 8.43 | 105,441 |
| 09 May 2024 | 8.45 | 0.03 | 0.36% | 8.44 | 8.45 | 8.42 | 58,196 |
| 08 May 2024 | 8.42 | -0.02 | -0.24% | 8.43 | 8.45 | 8.40 | 84,401 |
| 07 May 2024 | 8.44 | 0.03 | 0.36% | 8.43 | 8.45 | 8.39 | 125,297 |
| 06 May 2024 | 8.41 | 0.09 | 1.08% | 8.32 | 8.45 | 8.30 | 132,178 |
| 03 May 2024 | 8.32 | 0.08 | 0.97% | 8.33 | 8.3392 | 8.25 | 120,322 |
| 02 May 2024 | 8.24 | 0.05 | 0.61% | 8.22 | 8.25 | 8.17 | 112,143 |
| 01 May 2024 | 8.19 | -0.01 | -0.12% | 8.17 | 8.25 | 8.16 | 183,511 |
| 30 Abr 2024 | 8.20 | 0.02 | 0.24% | 8.18 | 8.21 | 8.16 | 125,924 |
| 29 Abr 2024 | 8.18 | -0.01 | -0.12% | 8.19 | 8.20 | 8.14 | 187,978 |
| 26 Abr 2024 | 8.19 | 0.07 | 0.86% | 8.17 | 8.25 | 8.1573 | 213,592 |
| 25 Abr 2024 | 8.12 | -0.16 | -1.93% | 8.23 | 8.265 | 8.095 | 165,053 |
| 24 Abr 2024 | 8.28 | -0.04 | -0.48% | 8.35 | 8.35 | 8.255 | 93,561 |
| 23 Abr 2024 | 8.32 | 0.02 | 0.24% | 8.27 | 8.35 | 8.27 | 161,472 |
| 22 Abr 2024 | 8.30 | 0.08 | 0.97% | 8.18 | 8.30 | 8.18 | 171,554 |
| 19 Abr 2024 | 8.22 | -0.06 | -0.72% | 8.30 | 8.3015 | 8.22 | 167,765 |
| 18 Abr 2024 | 8.28 | 0.02 | 0.24% | 8.28 | 8.32 | 8.255 | 153,939 |
| 17 Abr 2024 | 8.26 | -0.01 | -0.12% | 8.32 | 8.32 | 8.24 | 150,575 |
| 16 Abr 2024 | 8.27 | 0.03 | 0.36% | 8.29 | 8.29 | 8.25 | 199,685 |
| 15 Abr 2024 | 8.24 | -0.12 | -1.44% | 8.42 | 8.42 | 8.23 | 192,477 |
| 12 Abr 2024 | 8.36 | -0.08 | -0.95% | 8.41 | 8.43 | 8.35 | 185,247 |
| 11 Abr 2024 | 8.44 | 0.04 | 0.48% | 8.40 | 8.46 | 8.38 | 207,759 |
| 10 Abr 2024 | 8.40 | -0.04 | -0.47% | 8.42 | 8.42 | 8.365 | 300,262 |
| 09 Abr 2024 | 8.44 | 0.05 | 0.60% | 8.40 | 8.45 | 8.39 | 374,255 |
| 08 Abr 2024 | 8.39 | 0.06 | 0.72% | 8.32 | 8.40 | 8.31 | 274,133 |
| 05 Abr 2024 | 8.33 | 0.05 | 0.60% | 8.27 | 8.35 | 8.26 | 188,053 |
| 04 Abr 2024 | 8.28 | -0.06 | -0.72% | 8.34 | 8.39 | 8.28 | 292,637 |
| 03 Abr 2024 | 8.34 | 0.05 | 0.60% | 8.26 | 8.37 | 8.258 | 182,568 |
| 02 Abr 2024 | 8.29 | -0.06 | -0.72% | 8.30 | 8.31 | 8.22 | 236,618 |
| 01 Abr 2024 | 8.35 | 0.00 | 0.00% | 8.35 | 8.38 | 8.29 | 275,766 |
| 28 Mar 2024 | 8.35 | -0.02 | -0.24% | 8.37 | 8.41 | 8.34 | 185,969 |
| 27 Mar 2024 | 8.37 | 0.02 | 0.24% | 8.35 | 8.375 | 8.29 | 290,855 |
| 26 Mar 2024 | 8.35 | -0.02 | -0.24% | 8.36 | 8.39 | 8.34 | 120,344 |
| 25 Mar 2024 | 8.37 | 0.01 | 0.12% | 8.32 | 8.39 | 8.315 | 115,232 |
| 22 Mar 2024 | 8.36 | 0.00 | 0.00% | 8.38 | 8.39 | 8.31 | 203,780 |
| 21 Mar 2024 | 8.36 | -0.06 | -0.71% | 8.46 | 8.46 | 8.35 | 272,716 |
| 20 Mar 2024 | 8.42 | 0.02 | 0.24% | 8.37 | 8.42 | 8.35 | 164,742 |
| 19 Mar 2024 | 8.40 | 0.05 | 0.60% | 8.33 | 8.41 | 8.32 | 164,171 |
| 18 Mar 2024 | 8.35 | 0.00 | 0.00% | 8.36 | 8.36 | 8.28 | 357,762 |
| 15 Mar 2024 | 8.35 | -0.05 | -0.60% | 8.38 | 8.4057 | 8.30 | 140,687 |
| 14 Mar 2024 | 8.40 | -0.03 | -0.36% | 8.45 | 8.46 | 8.39 | 168,337 |
| 13 Mar 2024 | 8.43 | 0.00 | 0.00% | 8.44 | 8.45 | 8.39 | 147,819 |
| 12 Mar 2024 | 8.43 | 0.04 | 0.48% | 8.39 | 8.445 | 8.3699 | 89,764 |
| 11 Mar 2024 | 8.39 | 0.00 | 0.00% | 8.38 | 8.40 | 8.35 | 146,770 |
| 08 Mar 2024 | 8.39 | -0.04 | -0.47% | 8.45 | 8.45 | 8.33 | 188,355 |
| 07 Mar 2024 | 8.43 | 0.02 | 0.24% | 8.44 | 8.47 | 8.405 | 178,035 |
| 06 Mar 2024 | 8.41 | 0.05 | 0.60% | 8.38 | 8.4609 | 8.38 | 106,464 |
| 05 Mar 2024 | 8.36 | -0.04 | -0.48% | 8.40 | 8.43 | 8.335 | 140,626 |
| 04 Mar 2024 | 8.40 | 0.03 | 0.36% | 8.37 | 8.43 | 8.3661 | 159,298 |
| 01 Mar 2024 | 8.37 | 0.04 | 0.48% | 8.33 | 8.39 | 8.3197 | 143,032 |
| 29 Feb 2024 | 8.33 | 0.02 | 0.24% | 8.38 | 8.40 | 8.30 | 137,050 |
| 28 Feb 2024 | 8.31 | 0.00 | 0.00% | 8.31 | 8.315 | 8.26 | 122,124 |
| 27 Feb 2024 | 8.31 | -0.01 | -0.12% | 8.30 | 8.33 | 8.28 | 139,154 |
| 26 Feb 2024 | 8.32 | 0.01 | 0.12% | 8.33 | 8.34 | 8.30 | 138,255 |
