Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ECX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 1.505 | -0.14 | -8.23% | 1.565 | 1.57 | 1.505 | 695 |
| 04 Jun 2024 | 1.64 | 0.03 | 2.18% | 1.69 | 1.69 | 1.64 | 700 |
| 03 Jun 2024 | 1.605 | -0.02 | -0.93% | 1.605 | 1.605 | 1.605 | 1 |
| 31 May 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 1 |
| 30 May 2024 | 1.62 | -0.08 | -4.42% | 1.695 | 1.695 | 1.60 | 796 |
| 29 May 2024 | 1.695 | 0.10 | 6.27% | 1.705 | 1.705 | 1.695 | 325 |
| 28 May 2024 | 1.595 | -0.06 | -3.63% | 1.60 | 1.655 | 1.595 | 282 |
| 27 May 2024 | 1.655 | 0.04 | 2.80% | 1.655 | 1.70 | 1.655 | 864 |
| 24 May 2024 | 1.61 | 0.07 | 4.21% | 1.61 | 1.61 | 1.61 | 86 |
| 23 May 2024 | 1.545 | -0.06 | -3.74% | 1.545 | 1.545 | 1.545 | 9 |
| 22 May 2024 | 1.605 | 0.07 | 4.22% | 1.615 | 1.615 | 1.605 | 1,369 |
| 21 May 2024 | 1.54 | -0.01 | -0.65% | 1.575 | 1.67 | 1.54 | 657 |
| 20 May 2024 | 1.55 | -0.03 | -1.59% | 1.575 | 1.61 | 1.55 | 1,103 |
| 17 May 2024 | 1.575 | -0.13 | -7.62% | 1.64 | 1.71 | 1.575 | 696 |
| 16 May 2024 | 1.705 | 0.08 | 4.92% | 1.705 | 1.705 | 1.705 | 1 |
| 15 May 2024 | 1.625 | 0.05 | 3.17% | 1.575 | 1.625 | 1.575 | 1,133 |
| 14 May 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 231 |
| 13 May 2024 | 1.575 | 0.00 | 0.32% | 1.575 | 1.575 | 1.575 | 2 |
| 10 May 2024 | 1.57 | -0.01 | -0.63% | 1.60 | 1.60 | 1.57 | 765 |
| 09 May 2024 | 1.58 | -0.10 | -5.67% | 1.60 | 1.60 | 1.58 | 1,201 |
| 08 May 2024 | 1.675 | 0.07 | 4.04% | 1.61 | 1.675 | 1.61 | 178 |
| 07 May 2024 | 1.61 | 0.04 | 2.22% | 1.575 | 1.665 | 1.575 | 493 |
| 06 May 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 6 |
| 03 May 2024 | 1.575 | 0.01 | 0.96% | 1.56 | 1.655 | 1.56 | 1,076 |
| 02 May 2024 | 1.56 | 0.02 | 1.30% | 1.54 | 1.605 | 1.54 | 222 |
| 30 Abr 2024 | 1.54 | 0.01 | 0.33% | 1.54 | 1.54 | 1.54 | 37 |
| 29 Abr 2024 | 1.535 | -0.01 | -0.65% | 1.535 | 1.535 | 1.535 | 2 |
| 26 Abr 2024 | 1.545 | -0.04 | -2.22% | 1.58 | 1.58 | 1.545 | 603 |
| 25 Abr 2024 | 1.58 | 0.00 | 0.00% | 1.575 | 1.58 | 1.575 | 8 |
| 24 Abr 2024 | 1.58 | 0.04 | 2.60% | 1.58 | 1.58 | 1.58 | 200 |
| 23 Abr 2024 | 1.54 | -0.01 | -0.65% | 1.54 | 1.54 | 1.54 | 20 |
| 22 Abr 2024 | 1.55 | -0.03 | -1.90% | 1.545 | 1.65 | 1.545 | 225 |
| 19 Abr 2024 | 1.58 | -0.02 | -0.94% | 1.58 | 1.58 | 1.58 | 525 |
| 18 Abr 2024 | 1.595 | -0.13 | -7.27% | 1.595 | 1.595 | 1.595 | 66 |
| 17 Abr 2024 | 1.72 | 0.16 | 10.26% | 1.675 | 1.72 | 1.615 | 810 |
| 16 Abr 2024 | 1.56 | -0.01 | -0.64% | 1.595 | 1.595 | 1.56 | 50 |
| 15 Abr 2024 | 1.57 | 0.05 | 3.29% | 1.57 | 1.57 | 1.57 | 4 |
| 12 Abr 2024 | 1.52 | -0.03 | -1.94% | 1.65 | 1.65 | 1.52 | 2,110 |
| 11 Abr 2024 | 1.55 | -0.06 | -3.43% | 1.60 | 1.60 | 1.55 | 2,167 |
| 10 Abr 2024 | 1.605 | -0.08 | -4.75% | 1.675 | 1.675 | 1.60 | 8,133 |
| 09 Abr 2024 | 1.685 | -0.04 | -2.03% | 1.66 | 1.685 | 1.66 | 35 |
| 08 Abr 2024 | 1.72 | -0.04 | -2.27% | 1.75 | 1.75 | 1.69 | 5,843 |
| 05 Abr 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
| 04 Abr 2024 | 1.76 | -0.12 | -6.13% | 1.775 | 1.775 | 1.735 | 947 |
| 03 Abr 2024 | 1.875 | 0.12 | 6.84% | 1.775 | 1.875 | 1.775 | 241 |
| 02 Abr 2024 | 1.755 | 0.00 | 0.00% | 1.845 | 1.845 | 1.755 | 375 |
| 28 Mar 2024 | 1.755 | -0.12 | -6.40% | 1.79 | 1.875 | 1.755 | 212 |
| 27 Mar 2024 | 1.875 | 0.07 | 3.88% | 1.775 | 1.875 | 1.775 | 149 |
| 26 Mar 2024 | 1.805 | -0.07 | -3.48% | 1.83 | 1.875 | 1.805 | 1,584 |
| 25 Mar 2024 | 1.87 | 0.12 | 6.86% | 1.715 | 1.875 | 1.715 | 994 |
| 22 Mar 2024 | 1.75 | 0.07 | 4.17% | 1.765 | 1.805 | 1.75 | 560 |
| 21 Mar 2024 | 1.68 | 0.03 | 2.13% | 1.715 | 1.715 | 1.68 | 798 |
| 20 Mar 2024 | 1.645 | 0.00 | 0.00% | 1.645 | 1.645 | 1.645 | 76 |
| 19 Mar 2024 | 1.645 | -0.04 | -2.37% | 1.66 | 1.66 | 1.645 | 71 |
| 18 Mar 2024 | 1.685 | -0.07 | -3.71% | 1.68 | 1.685 | 1.645 | 606 |
| 15 Mar 2024 | 1.75 | 0.09 | 5.42% | 1.635 | 1.75 | 1.635 | 859 |
| 14 Mar 2024 | 1.66 | -0.17 | -9.29% | 1.75 | 1.765 | 1.66 | 3,224 |
| 13 Mar 2024 | 1.83 | 0.06 | 3.10% | 1.81 | 1.83 | 1.75 | 1,980 |
| 12 Mar 2024 | 1.775 | 0.04 | 2.31% | 1.775 | 1.775 | 1.775 | 280 |
| 11 Mar 2024 | 1.735 | -0.04 | -2.25% | 1.805 | 1.805 | 1.735 | 130 |
| 08 Mar 2024 | 1.775 | 0.01 | 0.57% | 1.80 | 1.88 | 1.775 | 1,218 |
