Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EVH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 24.46 | -2.50 | -9.27% | 26.24 | 26.67 | 23.87 | 5,332,927 |
| 09 May 2024 | 26.96 | -0.31 | -1.14% | 27.41 | 27.41 | 26.84 | 1,637,268 |
| 08 May 2024 | 27.27 | -0.34 | -1.23% | 27.44 | 27.64 | 27.04 | 935,296 |
| 07 May 2024 | 27.61 | 0.37 | 1.36% | 27.33 | 27.715 | 26.86 | 1,398,885 |
| 06 May 2024 | 27.24 | 0.14 | 0.52% | 27.28 | 27.4196 | 26.985 | 1,120,469 |
| 03 May 2024 | 27.10 | -0.31 | -1.13% | 28.00 | 28.21 | 26.93 | 820,545 |
| 02 May 2024 | 27.41 | 0.14 | 0.51% | 27.64 | 27.64 | 27.16 | 741,297 |
| 01 May 2024 | 27.27 | -0.47 | -1.69% | 27.83 | 28.13 | 27.27 | 896,842 |
| 30 Abr 2024 | 27.74 | -0.07 | -0.25% | 27.64 | 28.09 | 27.345 | 703,472 |
| 29 Abr 2024 | 27.81 | 0.16 | 0.58% | 28.01 | 28.21 | 27.732 | 640,331 |
| 26 Abr 2024 | 27.65 | -0.67 | -2.37% | 28.36 | 28.71 | 27.64 | 1,055,481 |
| 25 Abr 2024 | 28.32 | -0.94 | -3.21% | 28.61 | 28.77 | 28.12 | 848,913 |
| 24 Abr 2024 | 29.26 | -0.87 | -2.89% | 30.06 | 30.285 | 28.96 | 1,024,387 |
| 23 Abr 2024 | 30.13 | 0.27 | 0.90% | 30.02 | 30.66 | 29.91 | 852,722 |
| 22 Abr 2024 | 29.86 | 0.35 | 1.19% | 29.91 | 30.11 | 29.19 | 646,302 |
| 19 Abr 2024 | 29.51 | -0.11 | -0.37% | 29.56 | 29.73 | 29.06 | 734,826 |
| 18 Abr 2024 | 29.62 | -0.02 | -0.07% | 29.59 | 30.505 | 29.39 | 826,698 |
| 17 Abr 2024 | 29.64 | -0.52 | -1.72% | 30.19 | 30.30 | 29.35 | 710,339 |
| 16 Abr 2024 | 30.16 | -0.14 | -0.46% | 29.67 | 30.27 | 29.41 | 869,918 |
| 15 Abr 2024 | 30.30 | 0.17 | 0.56% | 30.00 | 30.32 | 29.64 | 768,190 |
| 12 Abr 2024 | 30.13 | -0.40 | -1.31% | 30.43 | 30.51 | 29.98 | 405,987 |
| 11 Abr 2024 | 30.53 | 0.10 | 0.33% | 30.47 | 30.72 | 29.98 | 507,187 |
| 10 Abr 2024 | 30.43 | -0.77 | -2.47% | 30.41 | 30.86 | 29.87 | 690,721 |
| 09 Abr 2024 | 31.20 | 0.70 | 2.30% | 30.75 | 31.97 | 30.7125 | 970,410 |
| 08 Abr 2024 | 30.50 | 0.14 | 0.46% | 30.53 | 30.76 | 30.24 | 728,087 |
| 05 Abr 2024 | 30.36 | 0.55 | 1.85% | 29.68 | 30.47 | 29.61 | 814,945 |
| 04 Abr 2024 | 29.81 | -0.32 | -1.06% | 30.48 | 30.63 | 29.69 | 582,366 |
| 03 Abr 2024 | 30.13 | -0.20 | -0.66% | 30.21 | 30.60 | 29.84 | 918,114 |
| 02 Abr 2024 | 30.33 | -1.60 | -5.01% | 31.40 | 31.445 | 29.94 | 1,658,481 |
| 01 Abr 2024 | 31.93 | -0.86 | -2.62% | 32.82 | 32.82 | 31.56 | 709,308 |
| 28 Mar 2024 | 32.79 | 0.06 | 0.18% | 32.48 | 33.31 | 32.40 | 830,006 |
| 27 Mar 2024 | 32.73 | 0.60 | 1.87% | 32.45 | 32.85 | 32.375 | 590,263 |
| 26 Mar 2024 | 32.13 | -0.27 | -0.83% | 32.76 | 32.76 | 31.81 | 680,725 |
| 25 Mar 2024 | 32.40 | -0.02 | -0.06% | 32.63 | 32.78 | 32.30 | 396,189 |
| 22 Mar 2024 | 32.42 | -0.18 | -0.55% | 32.68 | 32.88 | 32.38 | 545,746 |
| 21 Mar 2024 | 32.60 | -0.33 | -1.00% | 33.04 | 33.23 | 32.42 | 705,203 |
| 20 Mar 2024 | 32.93 | 0.68 | 2.11% | 32.25 | 33.32 | 32.195 | 576,995 |
| 19 Mar 2024 | 32.25 | 0.08 | 0.25% | 32.14 | 32.55 | 32.04 | 835,679 |
| 18 Mar 2024 | 32.17 | -0.48 | -1.47% | 32.66 | 32.665 | 32.09 | 685,921 |
| 15 Mar 2024 | 32.65 | -0.84 | -2.51% | 33.17 | 33.405 | 32.36 | 1,245,868 |
| 14 Mar 2024 | 33.49 | -0.26 | -0.77% | 33.67 | 33.82 | 33.21 | 543,808 |
| 13 Mar 2024 | 33.75 | 0.10 | 0.30% | 33.72 | 34.07 | 33.635 | 664,548 |
| 12 Mar 2024 | 33.65 | -0.22 | -0.65% | 33.87 | 33.98 | 33.47 | 656,810 |
| 11 Mar 2024 | 33.87 | -0.45 | -1.31% | 34.19 | 34.51 | 33.69 | 654,366 |
| 08 Mar 2024 | 34.32 | 0.31 | 0.91% | 34.37 | 34.84 | 34.10 | 695,413 |
| 07 Mar 2024 | 34.01 | 0.33 | 0.98% | 33.84 | 34.14 | 33.64 | 566,042 |
| 06 Mar 2024 | 33.68 | -0.36 | -1.06% | 34.24 | 34.4482 | 33.58 | 848,997 |
| 05 Mar 2024 | 34.04 | -0.68 | -1.96% | 34.21 | 34.33 | 33.65 | 780,831 |
| 04 Mar 2024 | 34.72 | 0.31 | 0.90% | 34.42 | 35.00 | 34.00 | 1,635,310 |
| 01 Mar 2024 | 34.41 | 0.50 | 1.47% | 34.67 | 34.68 | 33.87 | 1,454,491 |
| 29 Feb 2024 | 33.91 | 0.11 | 0.33% | 34.54 | 34.85 | 33.68 | 1,314,067 |
| 28 Feb 2024 | 33.80 | -0.36 | -1.05% | 33.82 | 34.34 | 33.65 | 710,360 |
| 27 Feb 2024 | 34.16 | 0.63 | 1.88% | 34.00 | 34.285 | 33.61 | 1,238,064 |
| 26 Feb 2024 | 33.53 | -0.54 | -1.58% | 33.71 | 34.54 | 33.21 | 1,836,042 |
| 23 Feb 2024 | 34.07 | 4.30 | 14.44% | 32.55 | 34.07 | 31.30 | 3,795,245 |
| 22 Feb 2024 | 29.77 | -0.17 | -0.57% | 29.89 | 30.28 | 29.50 | 1,524,826 |
| 21 Feb 2024 | 29.94 | -0.80 | -2.60% | 30.50 | 30.81 | 29.46 | 1,356,475 |
| 20 Feb 2024 | 30.74 | -0.21 | -0.68% | 30.42 | 31.095 | 30.36 | 875,134 |
| 16 Feb 2024 | 30.95 | -0.30 | -0.96% | 30.74 | 31.71 | 30.71 | 687,463 |
| 15 Feb 2024 | 31.25 | 0.41 | 1.33% | 31.20 | 31.50 | 30.57 | 1,389,910 |
| 14 Feb 2024 | 30.84 | 0.46 | 1.51% | 30.90 | 31.01 | 30.31 | 867,976 |
| 13 Feb 2024 | 30.38 | -1.08 | -3.43% | 30.34 | 31.115 | 30.22 | 1,304,106 |
| 12 Feb 2024 | 31.46 | 0.76 | 2.48% | 30.76 | 31.83 | 30.6445 | 971,058 |
