Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EL4Z Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 47.292 | 0.13 | 0.28% | 47.2051 | 47.3404 | 47.1451 | 969 |
| 25 Jul 2024 | 47.1579 | -0.06 | -0.12% | 47.1611 | 47.3405 | 46.9821 | 3,429 |
| 24 Jul 2024 | 47.2135 | -1.24 | -2.55% | 47.9914 | 48.1049 | 47.2135 | 987 |
| 23 Jul 2024 | 48.4497 | 0.26 | 0.53% | 48.0467 | 48.4497 | 48.0467 | 2,209 |
| 22 Jul 2024 | 48.1943 | 0.41 | 0.85% | 47.8612 | 48.2638 | 47.7921 | 2,569 |
| 19 Jul 2024 | 47.7877 | -0.07 | -0.14% | 47.9226 | 48.0539 | 47.7877 | 738 |
| 18 Jul 2024 | 47.8545 | -0.26 | -0.54% | 48.2477 | 48.365 | 47.8545 | 564 |
| 17 Jul 2024 | 48.1132 | -0.75 | -1.54% | 48.913 | 48.913 | 48.1132 | 1,699 |
| 16 Jul 2024 | 48.8653 | 0.07 | 0.15% | 48.8849 | 48.8849 | 48.6401 | 2,141 |
| 15 Jul 2024 | 48.7903 | 0.29 | 0.60% | 48.7482 | 48.8369 | 48.6448 | 2,606 |
| 12 Jul 2024 | 48.50 | 0.00 | 0.00% | 48.4449 | 48.50 | 48.3571 | 1,699 |
| 11 Jul 2024 | 48.50 | -0.43 | -0.87% | 48.8752 | 49.0249 | 48.50 | 362 |
| 10 Jul 2024 | 48.928 | 0.32 | 0.65% | 48.6879 | 48.928 | 48.6126 | 400 |
| 09 Jul 2024 | 48.611 | 0.22 | 0.46% | 48.5027 | 48.6969 | 48.50 | 4,186 |
| 08 Jul 2024 | 48.3902 | 0.15 | 0.31% | 48.4576 | 48.4999 | 48.3611 | 670 |
| 05 Jul 2024 | 48.2402 | -0.21 | -0.43% | 48.1701 | 48.2402 | 48.1462 | 2,822 |
| 04 Jul 2024 | 48.4489 | -0.02 | -0.05% | 48.1776 | 48.4489 | 48.1776 | 418 |
| 03 Jul 2024 | 48.4723 | 0.65 | 1.36% | 48.3597 | 48.4723 | 48.1131 | 5,576 |
| 02 Jul 2024 | 47.8201 | -0.15 | -0.32% | 47.9337 | 48.0579 | 47.8201 | 2,488 |
| 01 Jul 2024 | 47.9736 | -0.67 | -1.37% | 47.8452 | 48.0611 | 47.8452 | 2,864 |
| 28 Jun 2024 | 48.6389 | 0.59 | 1.23% | 48.3258 | 48.6667 | 48.3258 | 444 |
| 27 Jun 2024 | 48.0463 | -0.25 | -0.51% | 48.2676 | 48.2676 | 48.0463 | 787 |
| 26 Jun 2024 | 48.2921 | 0.35 | 0.73% | 48.4232 | 48.4232 | 48.1411 | 549 |
| 25 Jun 2024 | 47.943 | -0.10 | -0.21% | 47.7563 | 48.0148 | 47.7563 | 2,082 |
| 24 Jun 2024 | 48.0431 | -0.26 | -0.53% | 48.1432 | 48.1432 | 47.9119 | 1,452 |
| 21 Jun 2024 | 48.30 | -0.08 | -0.17% | 48.2258 | 48.30 | 48.1749 | 3,693 |
| 20 Jun 2024 | 48.3833 | 0.38 | 0.79% | 48.2051 | 48.5356 | 48.2051 | 2,200 |
| 19 Jun 2024 | 48.0053 | -0.05 | -0.11% | 48.2301 | 48.2639 | 48.0053 | 602 |
| 18 Jun 2024 | 48.057 | -0.07 | -0.15% | 48.1423 | 48.2088 | 47.9687 | 236 |
| 17 Jun 2024 | 48.1273 | 0.34 | 0.71% | 47.9185 | 48.1648 | 47.6949 | 2,152 |
| 14 Jun 2024 | 47.789 | 0.14 | 0.30% | 47.4683 | 47.8059 | 47.4683 | 476 |
| 13 Jun 2024 | 47.6478 | 0.37 | 0.79% | 47.3906 | 47.6478 | 47.2571 | 655 |
| 12 Jun 2024 | 47.2763 | 0.47 | 1.01% | 47.0794 | 47.3062 | 47.0794 | 82 |
| 11 Jun 2024 | 46.8032 | -0.06 | -0.13% | 46.8021 | 46.98 | 46.8021 | 634 |
| 10 Jun 2024 | 46.8649 | 0.34 | 0.74% | 46.8329 | 46.8649 | 46.8329 | 119 |
| 07 Jun 2024 | 46.5209 | 0.11 | 0.23% | 46.4939 | 46.5209 | 46.4579 | 461 |
| 06 Jun 2024 | 46.4128 | 0.31 | 0.67% | 46.2918 | 46.4859 | 46.2918 | 947 |
| 05 Jun 2024 | 46.1019 | 0.57 | 1.25% | 46.0451 | 46.1089 | 46.0131 | 2,991 |
| 04 Jun 2024 | 45.5341 | -0.59 | -1.28% | 45.6807 | 45.6807 | 45.5341 | 187 |
| 03 Jun 2024 | 46.1222 | 0.85 | 1.88% | 46.0819 | 46.1276 | 45.9371 | 2,537 |
| 31 May 2024 | 45.2719 | -0.46 | -1.01% | 45.5743 | 45.5931 | 45.2719 | 5,646 |
| 30 May 2024 | 45.7342 | -0.25 | -0.53% | 45.7385 | 45.7385 | 45.7342 | 361 |
| 29 May 2024 | 45.9801 | -0.02 | -0.04% | 45.9227 | 46.0039 | 45.9227 | 555 |
| 28 May 2024 | 46.00 | -0.37 | -0.79% | 46.4411 | 46.4411 | 45.9776 | 1,011 |
| 27 May 2024 | 46.3667 | 0.20 | 0.43% | 46.1496 | 46.3667 | 46.1391 | 135 |
| 24 May 2024 | 46.1681 | 0.04 | 0.09% | 46.0679 | 46.2938 | 46.0679 | 436 |
| 23 May 2024 | 46.1251 | -0.22 | -0.47% | 46.6229 | 46.6229 | 46.1251 | 928 |
| 22 May 2024 | 46.344 | 0.13 | 0.28% | 46.4062 | 46.4062 | 46.344 | 8 |
| 21 May 2024 | 46.2165 | -0.02 | -0.04% | 46.1468 | 46.3336 | 46.1468 | 3,657 |
| 20 May 2024 | 46.2336 | 0.26 | 0.56% | 46.0903 | 46.2336 | 46.0903 | 146 |
| 17 May 2024 | 45.9745 | -0.33 | -0.71% | 46.0655 | 46.1694 | 45.9745 | 645 |
| 16 May 2024 | 46.3014 | 0.32 | 0.69% | 46.1555 | 46.3014 | 46.1555 | 325 |
| 15 May 2024 | 45.9851 | 0.31 | 0.67% | 45.7476 | 45.9851 | 45.7476 | 2,802 |
| 14 May 2024 | 45.6771 | 0.06 | 0.14% | 45.6621 | 45.7636 | 45.6621 | 225 |
| 13 May 2024 | 45.6133 | -0.24 | -0.52% | 45.7564 | 45.8265 | 45.6133 | 328 |
| 10 May 2024 | 45.8526 | 0.37 | 0.82% | 45.8479 | 45.8552 | 45.7644 | 207 |
| 09 May 2024 | 45.4811 | 0.09 | 0.20% | 45.4612 | 45.4811 | 45.4612 | 2 |
| 08 May 2024 | 45.3909 | -0.03 | -0.07% | 45.5268 | 45.5821 | 45.3909 | 1,201 |
| 07 May 2024 | 45.4214 | 0.34 | 0.75% | 45.4351 | 45.5499 | 45.4214 | 274 |
| 06 May 2024 | 45.0821 | 0.02 | 0.04% | 44.9614 | 45.1364 | 44.9614 | 3,895 |
| 03 May 2024 | 45.064 | 0.48 | 1.07% | 44.599 | 45.064 | 44.599 | 22 |
| 02 May 2024 | 44.5856 | -0.47 | -1.04% | 44.5589 | 44.5889 | 44.3671 | 3,108 |
| 30 Abr 2024 | 45.0553 | -0.10 | -0.21% | 45.0908 | 45.1139 | 44.9261 | 1,136 |
| 29 Abr 2024 | 45.152 | 0.15 | 0.34% | 44.9112 | 45.152 | 44.9112 | 1,736 |
