Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ETRN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 13.95 | -0.23 | -1.62% | 14.09 | 14.19 | 13.94 | 3,292,509 |
| 20 May 2024 | 14.18 | 0.28 | 2.01% | 13.89 | 14.31 | 13.89 | 4,179,841 |
| 17 May 2024 | 13.90 | 0.25 | 1.83% | 13.73 | 13.99 | 13.66 | 3,044,812 |
| 16 May 2024 | 13.65 | -0.16 | -1.16% | 13.77 | 14.24 | 13.64 | 6,779,727 |
| 15 May 2024 | 13.81 | 0.06 | 0.44% | 13.83 | 13.83 | 13.585 | 2,250,791 |
| 14 May 2024 | 13.75 | 0.38 | 2.84% | 13.39 | 13.76 | 13.39 | 2,465,352 |
| 13 May 2024 | 13.37 | 0.26 | 1.98% | 13.21 | 13.415 | 13.11 | 3,031,645 |
| 10 May 2024 | 13.11 | -0.36 | -2.67% | 13.56 | 13.56 | 13.01 | 5,134,205 |
| 09 May 2024 | 13.47 | 0.14 | 1.05% | 13.37 | 13.53 | 13.37 | 3,116,311 |
| 08 May 2024 | 13.33 | -0.28 | -2.06% | 13.55 | 13.56 | 13.305 | 6,566,918 |
| 07 May 2024 | 13.61 | -0.11 | -0.80% | 13.74 | 13.915 | 13.61 | 7,370,801 |
| 06 May 2024 | 13.72 | 0.06 | 0.44% | 13.63 | 13.89 | 13.58 | 6,133,094 |
| 03 May 2024 | 13.66 | 0.22 | 1.64% | 13.56 | 13.715 | 13.51 | 4,279,924 |
| 02 May 2024 | 13.44 | 0.34 | 2.60% | 13.22 | 13.47 | 13.18 | 3,210,076 |
| 01 May 2024 | 13.10 | -0.43 | -3.18% | 13.33 | 13.45 | 12.9036 | 6,846,675 |
| 30 Abr 2024 | 13.53 | -0.35 | -2.52% | 13.68 | 14.21 | 13.53 | 5,243,228 |
| 29 Abr 2024 | 13.88 | 0.14 | 1.02% | 13.71 | 13.98 | 13.71 | 5,585,002 |
| 26 Abr 2024 | 13.74 | 0.02 | 0.15% | 13.68 | 13.80 | 13.395 | 6,688,535 |
| 25 Abr 2024 | 13.72 | 0.28 | 2.08% | 13.46 | 13.75 | 13.315 | 6,516,009 |
| 24 Abr 2024 | 13.44 | 0.55 | 4.27% | 12.79 | 13.505 | 12.79 | 7,826,562 |
| 23 Abr 2024 | 12.89 | 0.03 | 0.23% | 12.86 | 13.10 | 12.80 | 5,404,048 |
| 22 Abr 2024 | 12.86 | 0.41 | 3.29% | 12.45 | 12.92 | 12.39 | 5,781,778 |
| 19 Abr 2024 | 12.45 | 0.20 | 1.63% | 12.25 | 12.479 | 12.21 | 5,222,949 |
| 18 Abr 2024 | 12.25 | -0.02 | -0.16% | 12.30 | 12.5001 | 12.23 | 9,107,919 |
| 17 Abr 2024 | 12.27 | -0.02 | -0.16% | 12.33 | 12.50 | 12.27 | 5,260,486 |
| 16 Abr 2024 | 12.29 | -0.13 | -1.05% | 12.25 | 12.35 | 11.97 | 4,218,563 |
| 15 Abr 2024 | 12.42 | -0.29 | -2.28% | 12.69 | 12.82 | 12.41 | 6,032,507 |
| 12 Abr 2024 | 12.71 | -0.09 | -0.70% | 12.80 | 13.06 | 12.64 | 5,732,130 |
| 11 Abr 2024 | 12.80 | 0.02 | 0.16% | 12.81 | 12.875 | 12.55 | 4,865,070 |
| 10 Abr 2024 | 12.78 | -0.09 | -0.70% | 12.83 | 12.98 | 12.74 | 7,809,519 |
| 09 Abr 2024 | 12.87 | 0.32 | 2.55% | 12.55 | 12.905 | 12.55 | 8,248,578 |
| 08 Abr 2024 | 12.55 | 0.24 | 1.95% | 12.34 | 12.55 | 12.315 | 8,341,096 |
| 05 Abr 2024 | 12.31 | -0.15 | -1.20% | 12.44 | 12.45 | 12.27 | 5,500,922 |
| 04 Abr 2024 | 12.46 | -0.10 | -0.80% | 12.63 | 12.76 | 12.42 | 9,329,910 |
| 03 Abr 2024 | 12.56 | 0.14 | 1.13% | 12.39 | 12.57 | 12.39 | 7,748,371 |
| 02 Abr 2024 | 12.42 | -0.11 | -0.88% | 12.49 | 12.54 | 12.31 | 5,981,618 |
| 01 Abr 2024 | 12.53 | 0.04 | 0.32% | 12.52 | 12.66 | 12.405 | 10,141,229 |
| 28 Mar 2024 | 12.49 | 0.27 | 2.21% | 12.21 | 12.675 | 12.20 | 10,419,832 |
| 27 Mar 2024 | 12.22 | 0.43 | 3.65% | 11.81 | 12.22 | 11.73 | 10,076,007 |
| 26 Mar 2024 | 11.79 | 0.04 | 0.34% | 11.77 | 11.91 | 11.72 | 9,049,488 |
| 25 Mar 2024 | 11.75 | 0.17 | 1.47% | 11.61 | 11.80 | 11.60 | 6,605,949 |
| 22 Mar 2024 | 11.58 | 0.15 | 1.31% | 11.47 | 11.59 | 11.45 | 5,201,769 |
| 21 Mar 2024 | 11.43 | 0.12 | 1.06% | 11.31 | 11.54 | 11.295 | 7,322,823 |
| 20 Mar 2024 | 11.31 | 0.19 | 1.71% | 11.10 | 11.33 | 11.06 | 6,756,826 |
| 19 Mar 2024 | 11.12 | 0.06 | 0.54% | 11.07 | 11.23 | 11.02 | 11,632,643 |
| 18 Mar 2024 | 11.06 | -0.02 | -0.18% | 11.08 | 11.23 | 11.04 | 9,392,333 |
| 15 Mar 2024 | 11.08 | -0.14 | -1.25% | 11.22 | 11.24 | 10.93 | 16,002,753 |
| 14 Mar 2024 | 11.22 | -0.12 | -1.06% | 11.32 | 11.41 | 11.075 | 15,713,854 |
| 13 Mar 2024 | 11.34 | -0.05 | -0.44% | 11.30 | 11.51 | 11.30 | 15,387,884 |
| 12 Mar 2024 | 11.39 | 0.07 | 0.62% | 11.47 | 11.48 | 11.08 | 21,833,511 |
| 11 Mar 2024 | 11.32 | 0.17 | 1.52% | 11.59 | 11.7066 | 11.14 | 51,696,971 |
| 08 Mar 2024 | 11.15 | 0.07 | 0.63% | 11.13 | 11.21 | 11.065 | 2,385,586 |
| 07 Mar 2024 | 11.08 | -0.02 | -0.18% | 11.10 | 11.18 | 11.06 | 2,866,358 |
| 06 Mar 2024 | 11.10 | 0.19 | 1.74% | 11.01 | 11.17 | 10.96 | 4,330,210 |
| 05 Mar 2024 | 10.91 | 0.20 | 1.87% | 10.68 | 11.11 | 10.675 | 4,020,780 |
| 04 Mar 2024 | 10.71 | 0.01 | 0.09% | 10.71 | 10.78 | 10.67 | 2,027,368 |
| 01 Mar 2024 | 10.70 | 0.01 | 0.09% | 10.74 | 10.775 | 10.64 | 3,205,712 |
| 29 Feb 2024 | 10.69 | 0.27 | 2.59% | 10.53 | 10.78 | 10.475 | 5,256,644 |
| 28 Feb 2024 | 10.42 | 0.00 | 0.00% | 10.43 | 10.53 | 10.36 | 2,414,619 |
| 27 Feb 2024 | 10.42 | -0.02 | -0.19% | 10.50 | 10.54 | 10.39 | 2,863,063 |
| 26 Feb 2024 | 10.44 | -0.04 | -0.38% | 10.54 | 10.66 | 10.38 | 3,240,084 |
| 23 Feb 2024 | 10.48 | -0.11 | -1.04% | 10.53 | 10.605 | 10.38 | 3,125,461 |
| 22 Feb 2024 | 10.59 | -0.04 | -0.38% | 10.53 | 10.63 | 10.382 | 4,404,487 |
