Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
0ET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 2.30 | 0.12 | 5.50% | 2.203 | 2.328 | 2.203 | 45,879 |
| 01 Jul 2024 | 2.18 | 0.16 | 7.76% | 2.066 | 2.345 | 2.062 | 9,882 |
| 28 Jun 2024 | 2.023 | -0.13 | -6.17% | 2.32 | 2.60 | 1.8925 | 35,843 |
| 27 Jun 2024 | 2.156 | 0.17 | 8.34% | 2.069 | 2.164 | 2.069 | 2,450 |
| 26 Jun 2024 | 1.99 | -0.02 | -1.00% | 1.993 | 1.993 | 1.964 | 16,750 |
| 25 Jun 2024 | 2.01 | -0.04 | -1.95% | 2.058 | 2.059 | 2.01 | 3,760 |
| 24 Jun 2024 | 2.05 | -0.03 | -1.39% | 2.036 | 2.131 | 2.036 | 13,928 |
| 21 Jun 2024 | 2.079 | -0.10 | -4.72% | 2.169 | 2.169 | 2.079 | 9,170 |
| 20 Jun 2024 | 2.182 | -0.56 | -20.28% | 2.529 | 2.529 | 2.155 | 29,806 |
| 19 Jun 2024 | 2.737 | 0.00 | 0.00% | 2.737 | 2.737 | 2.737 | 0.00 |
| 18 Jun 2024 | 2.737 | 0.04 | 1.37% | 2.56 | 2.737 | 2.56 | 41,251 |
| 17 Jun 2024 | 2.70 | 0.05 | 1.89% | 2.692 | 2.766 | 2.664 | 4,239 |
| 14 Jun 2024 | 2.65 | 0.10 | 3.92% | 2.65 | 2.65 | 2.65 | 100 |
| 13 Jun 2024 | 2.55 | -0.12 | -4.46% | 2.624 | 2.738 | 2.55 | 12,207 |
| 12 Jun 2024 | 2.669 | -0.06 | -2.02% | 2.762 | 2.85 | 2.669 | 9,475 |
| 11 Jun 2024 | 2.724 | -0.02 | -0.58% | 2.763 | 2.763 | 2.70 | 3,155 |
| 10 Jun 2024 | 2.74 | 0.16 | 6.00% | 2.713 | 2.892 | 2.542 | 26,364 |
| 07 Jun 2024 | 2.585 | 0.29 | 12.73% | 2.333 | 2.603 | 2.221 | 9,867 |
| 06 Jun 2024 | 2.293 | 0.18 | 8.42% | 2.158 | 2.353 | 2.158 | 12,099 |
| 05 Jun 2024 | 2.115 | 0.15 | 7.36% | 2.079 | 2.115 | 2.05 | 7,990 |
| 04 Jun 2024 | 1.97 | -0.06 | -2.76% | 2.006 | 2.019 | 1.97 | 4,463 |
| 03 Jun 2024 | 2.026 | -0.14 | -6.59% | 2.026 | 2.026 | 2.026 | 3,000 |
| 31 May 2024 | 2.169 | 0.14 | 6.69% | 2.122 | 2.169 | 2.122 | 6,498 |
| 30 May 2024 | 2.033 | 0.07 | 3.43% | 1.9965 | 2.033 | 1.9965 | 786 |
| 29 May 2024 | 1.9655 | -0.01 | -0.68% | 1.9105 | 1.9655 | 1.9105 | 2,260 |
| 28 May 2024 | 1.979 | 0.02 | 1.12% | 2.058 | 2.058 | 1.979 | 1,500 |
| 27 May 2024 | 1.957 | 0.00 | 0.00% | 1.957 | 1.957 | 1.957 | 0.00 |
| 24 May 2024 | 1.957 | -0.13 | -6.36% | 2.022 | 2.06 | 1.957 | 9,740 |
| 23 May 2024 | 2.09 | -0.16 | -6.90% | 2.201 | 2.201 | 2.048 | 43,524 |
| 22 May 2024 | 2.245 | 0.04 | 2.05% | 2.201 | 2.322 | 2.201 | 8,692 |
| 21 May 2024 | 2.20 | -0.06 | -2.61% | 2.201 | 2.287 | 2.20 | 26,101 |
| 20 May 2024 | 2.259 | 0.13 | 5.86% | 2.212 | 2.259 | 2.201 | 11,697 |
| 17 May 2024 | 2.134 | -0.19 | -8.29% | 2.313 | 2.313 | 2.134 | 2,185 |
| 16 May 2024 | 2.327 | 0.32 | 16.12% | 2.157 | 2.327 | 2.157 | 63,231 |
| 15 May 2024 | 2.004 | 0.04 | 2.11% | 2.042 | 2.042 | 2.004 | 1,600 |
| 14 May 2024 | 1.9625 | -0.11 | -5.10% | 2.048 | 2.048 | 1.9625 | 8,500 |
| 13 May 2024 | 2.068 | 0.04 | 1.87% | 1.994 | 2.068 | 1.994 | 5,000 |
| 10 May 2024 | 2.03 | 0.06 | 3.05% | 1.987 | 2.05 | 1.987 | 1,673 |
| 09 May 2024 | 1.97 | 0.01 | 0.51% | 1.912 | 2.01 | 1.8785 | 36,223 |
| 08 May 2024 | 1.96 | -0.32 | -14.07% | 2.278 | 2.278 | 1.9325 | 7,410 |
| 07 May 2024 | 2.281 | 0.29 | 14.48% | 2.069 | 2.637 | 1.9785 | 25,207 |
| 06 May 2024 | 1.9925 | 0.03 | 1.45% | 2.023 | 2.023 | 1.9265 | 4,345 |
| 03 May 2024 | 1.964 | 0.03 | 1.60% | 1.9735 | 1.9735 | 1.964 | 853 |
| 02 May 2024 | 1.933 | -0.01 | -0.28% | 1.987 | 1.987 | 1.933 | 1,950 |
| 30 Abr 2024 | 1.9385 | 0.09 | 4.70% | 1.939 | 1.939 | 1.9385 | 1,850 |
| 29 Abr 2024 | 1.8515 | 0.07 | 4.02% | 1.83 | 1.8515 | 1.79 | 1,700 |
| 26 Abr 2024 | 1.78 | -0.09 | -4.74% | 1.809 | 1.809 | 1.78 | 2,300 |
| 25 Abr 2024 | 1.8685 | -0.13 | -6.50% | 2.043 | 2.12 | 1.8055 | 13,799 |
| 24 Abr 2024 | 1.9985 | 0.02 | 1.06% | 1.956 | 2.015 | 1.9295 | 13,169 |
| 23 Abr 2024 | 1.9775 | 0.16 | 8.86% | 1.879 | 1.9775 | 1.879 | 4,380 |
| 22 Abr 2024 | 1.8165 | 0.17 | 10.09% | 1.8165 | 1.8165 | 1.8165 | 1,000 |
| 19 Abr 2024 | 1.65 | -0.16 | -8.66% | 1.7445 | 1.7445 | 1.65 | 19,690 |
| 18 Abr 2024 | 1.8065 | 0.11 | 6.74% | 1.6755 | 1.8625 | 1.6755 | 4,501 |
| 17 Abr 2024 | 1.6925 | -0.13 | -7.08% | 1.8325 | 1.8325 | 1.6925 | 3,955 |
| 16 Abr 2024 | 1.8215 | -0.07 | -3.52% | 1.8435 | 1.852 | 1.7625 | 14,420 |
| 15 Abr 2024 | 1.888 | -0.14 | -6.86% | 2.03 | 2.062 | 1.8475 | 17,030 |
| 12 Abr 2024 | 2.027 | -0.16 | -7.10% | 2.239 | 2.239 | 2.027 | 7,690 |
| 11 Abr 2024 | 2.182 | -0.15 | -6.23% | 2.268 | 2.386 | 2.136 | 52,476 |
| 10 Abr 2024 | 2.327 | -0.24 | -9.38% | 2.586 | 2.586 | 2.306 | 27,342 |
| 09 Abr 2024 | 2.568 | -0.09 | -3.39% | 2.705 | 2.78 | 2.568 | 3,663 |
| 08 Abr 2024 | 2.658 | -0.39 | -12.77% | 2.984 | 3.182 | 2.658 | 17,777 |
| 05 Abr 2024 | 3.047 | 0.08 | 2.52% | 2.884 | 3.074 | 2.835 | 8,766 |
| 04 Abr 2024 | 2.972 | 0.01 | 0.41% | 2.887 | 3.022 | 2.831 | 5,842 |
