Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EAM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.837 | -0.06 | -3.32% | 1.90 | 1.90 | 1.837 | 720 |
| 13 Jun 2024 | 1.90 | -0.03 | -1.45% | 1.9255 | 1.9255 | 1.90 | 158 |
| 12 Jun 2024 | 1.928 | 0.03 | 1.47% | 1.9145 | 1.928 | 1.9145 | 15 |
| 11 Jun 2024 | 1.90 | -0.04 | -1.99% | 1.90 | 1.90 | 1.90 | 300 |
| 10 Jun 2024 | 1.9385 | 0.01 | 0.49% | 1.9195 | 1.9385 | 1.9195 | 39 |
| 07 Jun 2024 | 1.929 | -0.06 | -2.85% | 1.9575 | 1.9575 | 1.929 | 3,502 |
| 06 Jun 2024 | 1.9855 | 0.00 | 0.23% | 1.9985 | 1.9985 | 1.9765 | 1,836 |
| 05 Jun 2024 | 1.981 | 0.02 | 1.12% | 1.99 | 1.993 | 1.981 | 11,105 |
| 04 Jun 2024 | 1.959 | 0.00 | 0.00% | 1.95 | 1.959 | 1.95 | 2,060 |
| 03 Jun 2024 | 1.959 | 0.03 | 1.61% | 1.9385 | 1.959 | 1.9375 | 1,579 |
| 31 May 2024 | 1.928 | -0.01 | -0.44% | 1.927 | 1.928 | 1.9185 | 2,240 |
| 30 May 2024 | 1.9365 | 0.05 | 2.41% | 1.9365 | 1.9365 | 1.9365 | 21 |
| 29 May 2024 | 1.891 | -0.01 | -0.76% | 1.888 | 1.891 | 1.888 | 532 |
| 28 May 2024 | 1.9055 | 0.01 | 0.45% | 1.9055 | 1.9055 | 1.9055 | 4 |
| 27 May 2024 | 1.897 | 0.00 | 0.00% | 1.897 | 1.897 | 1.897 | 0.00 |
| 24 May 2024 | 1.897 | 0.00 | 0.16% | 1.883 | 1.8975 | 1.883 | 3,313 |
| 23 May 2024 | 1.894 | -0.04 | -1.81% | 1.909 | 1.909 | 1.894 | 35 |
| 22 May 2024 | 1.929 | 0.01 | 0.65% | 1.9175 | 1.929 | 1.9175 | 37 |
| 21 May 2024 | 1.9165 | -0.01 | -0.42% | 1.9015 | 1.9165 | 1.889 | 2,465 |
| 20 May 2024 | 1.9245 | -0.10 | -5.10% | 1.9335 | 1.9425 | 1.8915 | 17,363 |
| 17 May 2024 | 2.028 | 0.01 | 0.40% | 2.028 | 2.034 | 2.015 | 502,413 |
| 16 May 2024 | 2.02 | 0.00 | 0.25% | 2.003 | 2.022 | 2.003 | 8,745 |
| 15 May 2024 | 2.015 | 0.03 | 1.51% | 1.9825 | 2.018 | 1.978 | 1,323 |
| 14 May 2024 | 1.985 | 0.04 | 2.00% | 2.01 | 2.01 | 1.967 | 2,115 |
| 13 May 2024 | 1.946 | 0.01 | 0.62% | 1.944 | 1.9765 | 1.944 | 847 |
| 10 May 2024 | 1.934 | 0.03 | 1.71% | 1.93 | 1.946 | 1.93 | 12,024 |
| 09 May 2024 | 1.9015 | 0.00 | 0.00% | 1.9015 | 1.9015 | 1.9015 | 0.00 |
| 08 May 2024 | 1.9015 | 0.01 | 0.29% | 1.897 | 1.91 | 1.8935 | 4,240 |
| 07 May 2024 | 1.896 | 0.00 | 0.16% | 1.896 | 1.896 | 1.896 | 2 |
| 06 May 2024 | 1.893 | 0.03 | 1.37% | 1.8815 | 1.893 | 1.879 | 551 |
| 03 May 2024 | 1.8675 | -0.02 | -1.09% | 1.8905 | 1.8905 | 1.8675 | 5,275 |
| 02 May 2024 | 1.888 | 0.03 | 1.40% | 1.8825 | 1.90 | 1.8825 | 195 |
| 30 Abr 2024 | 1.862 | 0.00 | -0.11% | 1.8635 | 1.8635 | 1.862 | 706 |
| 29 Abr 2024 | 1.864 | 0.08 | 4.43% | 1.859 | 1.8825 | 1.859 | 681 |
| 26 Abr 2024 | 1.785 | 0.00 | -0.14% | 1.785 | 1.785 | 1.785 | 3 |
| 25 Abr 2024 | 1.7875 | -0.04 | -2.03% | 1.82 | 1.82 | 1.7825 | 557 |
| 24 Abr 2024 | 1.8245 | 0.01 | 0.75% | 1.8245 | 1.8245 | 1.8245 | 15 |
| 23 Abr 2024 | 1.811 | 0.08 | 4.35% | 1.8155 | 1.816 | 1.811 | 6,904 |
| 22 Abr 2024 | 1.7355 | 0.01 | 0.32% | 1.73 | 1.7355 | 1.725 | 1,975 |
| 19 Abr 2024 | 1.73 | 0.02 | 1.38% | 1.7145 | 1.73 | 1.7145 | 2,602 |
| 18 Abr 2024 | 1.7065 | 0.01 | 0.59% | 1.6965 | 1.7065 | 1.6965 | 1,513 |
| 17 Abr 2024 | 1.6965 | 0.03 | 1.62% | 1.66 | 1.6965 | 1.66 | 2,131 |
| 16 Abr 2024 | 1.6695 | -0.01 | -0.74% | 1.6695 | 1.6695 | 1.6695 | 101 |
| 15 Abr 2024 | 1.682 | -0.01 | -0.59% | 1.6825 | 1.6825 | 1.682 | 55 |
| 12 Abr 2024 | 1.692 | 0.03 | 1.68% | 1.687 | 1.692 | 1.687 | 9,430 |
| 11 Abr 2024 | 1.664 | -0.01 | -0.60% | 1.6435 | 1.664 | 1.6435 | 860 |
| 10 Abr 2024 | 1.674 | 0.03 | 1.70% | 1.67 | 1.674 | 1.67 | 288 |
| 09 Abr 2024 | 1.646 | 0.00 | 0.30% | 1.646 | 1.646 | 1.646 | 3 |
| 08 Abr 2024 | 1.641 | 0.01 | 0.74% | 1.645 | 1.645 | 1.641 | 21 |
| 05 Abr 2024 | 1.629 | -0.01 | -0.73% | 1.629 | 1.629 | 1.629 | 300 |
| 04 Abr 2024 | 1.641 | -0.01 | -0.52% | 1.6405 | 1.641 | 1.6405 | 5 |
| 03 Abr 2024 | 1.6495 | -0.01 | -0.51% | 1.6405 | 1.6495 | 1.6295 | 813 |
| 02 Abr 2024 | 1.658 | -0.01 | -0.63% | 1.659 | 1.6705 | 1.6565 | 6,490 |
| 28 Mar 2024 | 1.6685 | 0.03 | 1.92% | 1.682 | 1.682 | 1.667 | 9,971 |
| 27 Mar 2024 | 1.637 | 0.00 | 0.00% | 1.637 | 1.637 | 1.637 | 0.00 |
| 26 Mar 2024 | 1.637 | 0.00 | 0.09% | 1.642 | 1.642 | 1.637 | 210 |
| 25 Mar 2024 | 1.6355 | -0.01 | -0.58% | 1.626 | 1.644 | 1.626 | 3,783 |
| 22 Mar 2024 | 1.645 | 0.02 | 1.54% | 1.645 | 1.645 | 1.645 | 2 |
| 21 Mar 2024 | 1.62 | -0.01 | -0.89% | 1.6335 | 1.6335 | 1.62 | 2,037 |
| 20 Mar 2024 | 1.6345 | -0.02 | -1.06% | 1.647 | 1.647 | 1.6345 | 3,200 |
| 19 Mar 2024 | 1.652 | 0.00 | 0.09% | 1.6425 | 1.652 | 1.6425 | 880 |
