Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
E3G1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 99.10 | 2.38 | 2.46% | 96.66 | 99.10 | 96.34 | 466 |
| 24 Jun 2024 | 96.72 | 0.08 | 0.08% | 95.98 | 99.00 | 95.98 | 2,565 |
| 21 Jun 2024 | 96.64 | -0.08 | -0.08% | 96.80 | 98.92 | 95.60 | 1,217 |
| 20 Jun 2024 | 96.72 | 0.58 | 0.60% | 98.00 | 98.00 | 96.56 | 483 |
| 19 Jun 2024 | 96.14 | 0.32 | 0.33% | 95.92 | 97.00 | 95.92 | 158 |
| 18 Jun 2024 | 95.82 | -0.28 | -0.29% | 96.44 | 96.44 | 94.80 | 830 |
| 17 Jun 2024 | 96.10 | 1.64 | 1.74% | 95.04 | 96.10 | 93.40 | 1,313 |
| 14 Jun 2024 | 94.46 | -1.58 | -1.65% | 96.12 | 96.12 | 93.42 | 1,217 |
| 13 Jun 2024 | 96.04 | -3.22 | -3.24% | 99.26 | 99.26 | 94.78 | 705 |
| 12 Jun 2024 | 99.26 | -0.04 | -0.04% | 99.22 | 100.00 | 95.68 | 830 |
| 11 Jun 2024 | 99.30 | 0.94 | 0.96% | 99.34 | 99.50 | 98.26 | 189 |
| 10 Jun 2024 | 98.36 | -1.20 | -1.21% | 99.12 | 99.36 | 97.94 | 890 |
| 07 Jun 2024 | 99.56 | -1.74 | -1.72% | 101.45 | 101.45 | 99.34 | 329 |
| 06 Jun 2024 | 101.30 | 0.50 | 0.50% | 100.75 | 102.20 | 100.75 | 384 |
| 05 Jun 2024 | 100.80 | 1.34 | 1.35% | 100.50 | 100.80 | 100.25 | 363 |
| 04 Jun 2024 | 99.46 | 0.30 | 0.30% | 99.32 | 100.15 | 98.28 | 375 |
| 03 Jun 2024 | 99.16 | -0.30 | -0.30% | 100.15 | 100.25 | 99.00 | 525 |
| 31 May 2024 | 99.46 | 2.44 | 2.51% | 97.02 | 99.46 | 96.36 | 313 |
| 30 May 2024 | 97.02 | -0.94 | -0.96% | 96.56 | 97.48 | 96.56 | 1,228 |
| 29 May 2024 | 97.96 | -1.10 | -1.11% | 99.02 | 99.02 | 97.02 | 824 |
| 28 May 2024 | 99.06 | -2.84 | -2.79% | 101.90 | 101.90 | 99.06 | 1,072 |
| 27 May 2024 | 101.90 | 2.00 | 2.00% | 99.92 | 101.90 | 99.92 | 512 |
| 24 May 2024 | 99.90 | -0.15 | -0.15% | 100.75 | 101.65 | 99.88 | 418 |
| 23 May 2024 | 100.05 | -1.25 | -1.23% | 100.85 | 101.70 | 100.05 | 260 |
| 22 May 2024 | 101.30 | -0.10 | -0.10% | 103.00 | 103.00 | 100.60 | 271 |
| 21 May 2024 | 101.40 | -0.55 | -0.54% | 101.80 | 101.95 | 100.30 | 536 |
| 20 May 2024 | 101.95 | -0.05 | -0.05% | 101.20 | 102.30 | 101.20 | 251 |
| 17 May 2024 | 102.00 | -0.05 | -0.05% | 102.05 | 102.05 | 100.60 | 687 |
| 16 May 2024 | 102.05 | -0.60 | -0.58% | 103.15 | 103.15 | 101.05 | 2,727 |
| 15 May 2024 | 102.65 | 0.30 | 0.29% | 101.45 | 103.30 | 101.45 | 290 |
| 14 May 2024 | 102.35 | -2.35 | -2.24% | 104.65 | 104.80 | 101.25 | 904 |
| 13 May 2024 | 104.70 | -1.30 | -1.23% | 107.75 | 107.75 | 104.15 | 220 |
| 10 May 2024 | 106.00 | -0.80 | -0.75% | 106.45 | 106.60 | 105.00 | 343 |
| 09 May 2024 | 106.80 | 1.10 | 1.04% | 106.05 | 106.80 | 105.00 | 48 |
| 08 May 2024 | 105.70 | 0.60 | 0.57% | 106.00 | 106.00 | 104.85 | 504 |
| 07 May 2024 | 105.10 | 0.95 | 0.91% | 103.05 | 106.05 | 103.05 | 1,835 |
| 06 May 2024 | 104.15 | -0.25 | -0.24% | 104.45 | 105.00 | 103.00 | 3,827 |
| 03 May 2024 | 104.40 | 0.35 | 0.34% | 104.10 | 104.70 | 103.20 | 174 |
| 02 May 2024 | 104.05 | 1.20 | 1.17% | 103.00 | 104.05 | 102.00 | 639 |
| 30 Abr 2024 | 102.85 | -2.20 | -2.09% | 105.50 | 107.25 | 102.55 | 2,746 |
| 29 Abr 2024 | 105.05 | -3.40 | -3.14% | 106.25 | 107.05 | 104.50 | 413 |
| 26 Abr 2024 | 108.45 | 2.30 | 2.17% | 107.85 | 109.10 | 106.35 | 491 |
| 25 Abr 2024 | 106.15 | -3.55 | -3.24% | 108.95 | 110.05 | 104.95 | 2,042 |
| 24 Abr 2024 | 109.70 | -6.20 | -5.35% | 116.90 | 117.00 | 107.35 | 893 |
| 23 Abr 2024 | 115.90 | 2.90 | 2.57% | 113.65 | 115.90 | 111.95 | 152 |
| 22 Abr 2024 | 113.00 | 3.85 | 3.53% | 110.15 | 113.00 | 110.15 | 220 |
| 19 Abr 2024 | 109.15 | -2.00 | -1.80% | 110.40 | 110.45 | 109.15 | 425 |
| 18 Abr 2024 | 111.15 | -0.15 | -0.13% | 111.45 | 112.45 | 110.00 | 444 |
| 17 Abr 2024 | 111.30 | -0.25 | -0.22% | 111.50 | 112.55 | 110.85 | 181 |
| 16 Abr 2024 | 111.55 | -2.05 | -1.80% | 113.05 | 113.05 | 110.90 | 163 |
| 15 Abr 2024 | 113.60 | 1.50 | 1.34% | 112.65 | 115.05 | 112.00 | 862 |
| 12 Abr 2024 | 112.10 | -0.60 | -0.53% | 113.30 | 113.85 | 111.50 | 533 |
| 11 Abr 2024 | 112.70 | -0.35 | -0.31% | 113.00 | 113.00 | 111.10 | 225 |
| 10 Abr 2024 | 113.05 | -0.30 | -0.26% | 113.45 | 114.85 | 111.75 | 147 |
| 09 Abr 2024 | 113.35 | -1.05 | -0.92% | 114.15 | 114.25 | 112.70 | 239 |
| 08 Abr 2024 | 114.40 | 2.40 | 2.14% | 112.95 | 114.40 | 112.25 | 245 |
| 05 Abr 2024 | 112.00 | -0.20 | -0.18% | 111.50 | 112.50 | 111.00 | 277 |
| 04 Abr 2024 | 112.20 | -0.35 | -0.31% | 113.50 | 113.75 | 112.20 | 541 |
| 03 Abr 2024 | 112.55 | 1.05 | 0.94% | 111.00 | 113.50 | 110.80 | 138 |
| 02 Abr 2024 | 111.50 | -4.02 | -3.48% | 115.30 | 116.95 | 111.15 | 759 |
| 28 Mar 2024 | 115.52 | 1.52 | 1.33% | 114.00 | 116.36 | 114.00 | 300 |
