Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EOAN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 13.24 | 0.14 | 1.07% | 13.095 | 13.34 | 13.095 | 435,680 |
| 09 May 2024 | 13.10 | 0.16 | 1.24% | 12.985 | 13.115 | 12.93 | 209,534 |
| 08 May 2024 | 12.94 | 0.03 | 0.19% | 12.875 | 12.99 | 12.855 | 306,405 |
| 07 May 2024 | 12.915 | 0.26 | 2.09% | 12.645 | 12.925 | 12.615 | 317,847 |
| 06 May 2024 | 12.65 | 0.03 | 0.20% | 12.645 | 12.695 | 12.60 | 223,401 |
| 03 May 2024 | 12.625 | 0.05 | 0.40% | 12.59 | 12.72 | 12.50 | 198,218 |
| 02 May 2024 | 12.575 | 0.15 | 1.25% | 12.45 | 12.61 | 12.425 | 210,173 |
| 30 Abr 2024 | 12.42 | -0.08 | -0.60% | 12.485 | 12.56 | 12.37 | 150,609 |
| 29 Abr 2024 | 12.495 | 0.02 | 0.16% | 12.485 | 12.57 | 12.44 | 223,338 |
| 26 Abr 2024 | 12.475 | 0.01 | 0.12% | 12.50 | 12.55 | 12.375 | 140,019 |
| 25 Abr 2024 | 12.46 | -0.05 | -0.40% | 12.485 | 12.55 | 12.33 | 154,051 |
| 24 Abr 2024 | 12.51 | -0.01 | -0.04% | 12.565 | 12.565 | 12.395 | 132,571 |
| 23 Abr 2024 | 12.515 | 0.05 | 0.44% | 12.50 | 12.565 | 12.445 | 161,459 |
| 22 Abr 2024 | 12.46 | 0.07 | 0.52% | 12.42 | 12.495 | 12.31 | 167,837 |
| 19 Abr 2024 | 12.395 | 0.18 | 1.47% | 12.155 | 12.40 | 12.155 | 159,790 |
| 18 Abr 2024 | 12.215 | 0.11 | 0.91% | 12.145 | 12.29 | 12.10 | 169,310 |
| 17 Abr 2024 | 12.105 | -0.02 | -0.16% | 12.055 | 12.23 | 12.01 | 192,028 |
| 16 Abr 2024 | 12.125 | -0.16 | -1.26% | 12.28 | 12.35 | 11.915 | 439,262 |
| 15 Abr 2024 | 12.28 | -0.13 | -1.01% | 12.425 | 12.49 | 12.265 | 191,624 |
| 12 Abr 2024 | 12.405 | 0.05 | 0.40% | 12.44 | 12.58 | 12.37 | 190,684 |
| 11 Abr 2024 | 12.355 | -0.03 | -0.24% | 12.335 | 12.445 | 12.285 | 169,089 |
| 10 Abr 2024 | 12.385 | -0.08 | -0.60% | 12.50 | 12.58 | 12.315 | 154,362 |
| 09 Abr 2024 | 12.46 | 0.03 | 0.20% | 12.47 | 12.51 | 12.37 | 328,537 |
| 08 Abr 2024 | 12.435 | -0.01 | -0.04% | 12.47 | 12.485 | 12.32 | 225,099 |
| 05 Abr 2024 | 12.44 | -0.11 | -0.88% | 12.50 | 12.61 | 12.335 | 326,897 |
| 04 Abr 2024 | 12.55 | -0.14 | -1.06% | 12.69 | 12.745 | 12.505 | 275,090 |
| 03 Abr 2024 | 12.685 | -0.08 | -0.63% | 12.74 | 12.79 | 12.52 | 372,120 |
| 02 Abr 2024 | 12.765 | -0.08 | -0.58% | 12.85 | 12.94 | 12.72 | 269,347 |
| 28 Mar 2024 | 12.84 | -0.04 | -0.27% | 12.82 | 12.905 | 12.805 | 255,758 |
| 27 Mar 2024 | 12.875 | 0.14 | 1.10% | 12.75 | 12.89 | 12.70 | 401,391 |
| 26 Mar 2024 | 12.735 | 0.18 | 1.43% | 12.55 | 12.835 | 12.51 | 305,555 |
| 25 Mar 2024 | 12.555 | 0.08 | 0.68% | 12.49 | 12.585 | 12.415 | 242,160 |
| 22 Mar 2024 | 12.47 | 0.11 | 0.89% | 12.365 | 12.485 | 12.33 | 332,828 |
| 21 Mar 2024 | 12.36 | -0.22 | -1.71% | 12.64 | 12.645 | 12.325 | 417,992 |
| 20 Mar 2024 | 12.575 | 0.15 | 1.25% | 12.405 | 12.585 | 12.37 | 250,538 |
| 19 Mar 2024 | 12.42 | -0.17 | -1.35% | 12.59 | 12.595 | 12.35 | 312,745 |
| 18 Mar 2024 | 12.59 | -0.17 | -1.33% | 12.80 | 12.855 | 12.555 | 290,648 |
| 15 Mar 2024 | 12.76 | -0.06 | -0.43% | 12.82 | 12.87 | 12.635 | 340,260 |
| 14 Mar 2024 | 12.815 | 0.23 | 1.87% | 12.60 | 13.025 | 12.54 | 1,140,963 |
| 13 Mar 2024 | 12.58 | 0.71 | 5.98% | 11.98 | 12.61 | 11.98 | 1,275,647 |
| 12 Mar 2024 | 11.87 | -0.13 | -1.04% | 12.01 | 12.045 | 11.725 | 330,277 |
| 11 Mar 2024 | 11.995 | 0.00 | 0.04% | 11.955 | 12.08 | 11.93 | 183,881 |
| 08 Mar 2024 | 11.99 | -0.05 | -0.42% | 11.98 | 12.10 | 11.91 | 144,936 |
| 07 Mar 2024 | 12.04 | 0.11 | 0.92% | 11.905 | 12.135 | 11.85 | 305,356 |
| 06 Mar 2024 | 11.93 | 0.03 | 0.25% | 11.955 | 12.04 | 11.90 | 235,714 |
| 05 Mar 2024 | 11.90 | 0.16 | 1.36% | 11.70 | 11.995 | 11.70 | 261,839 |
| 04 Mar 2024 | 11.74 | -0.15 | -1.22% | 11.885 | 11.90 | 11.705 | 204,168 |
| 01 Mar 2024 | 11.885 | 0.05 | 0.46% | 11.855 | 11.935 | 11.78 | 206,757 |
| 29 Feb 2024 | 11.83 | 0.11 | 0.94% | 11.72 | 11.915 | 11.71 | 199,109 |
| 28 Feb 2024 | 11.72 | 0.02 | 0.13% | 11.69 | 11.80 | 11.65 | 198,310 |
| 27 Feb 2024 | 11.705 | -0.02 | -0.13% | 11.75 | 11.80 | 11.685 | 172,152 |
| 26 Feb 2024 | 11.72 | -0.08 | -0.64% | 11.76 | 11.80 | 11.715 | 270,986 |
| 23 Feb 2024 | 11.795 | -0.07 | -0.59% | 11.835 | 11.865 | 11.74 | 233,812 |
| 22 Feb 2024 | 11.865 | -0.19 | -1.54% | 12.025 | 12.065 | 11.815 | 303,400 |
| 21 Feb 2024 | 12.05 | 0.05 | 0.42% | 12.035 | 12.05 | 11.90 | 134,812 |
| 20 Feb 2024 | 12.00 | 0.14 | 1.14% | 11.84 | 12.045 | 11.80 | 157,492 |
| 19 Feb 2024 | 11.865 | 0.10 | 0.85% | 11.72 | 11.865 | 11.71 | 195,398 |
| 16 Feb 2024 | 11.765 | -0.17 | -1.42% | 11.915 | 11.95 | 11.715 | 227,847 |
| 15 Feb 2024 | 11.935 | 0.16 | 1.36% | 11.825 | 11.935 | 11.785 | 194,257 |
| 14 Feb 2024 | 11.775 | -0.10 | -0.80% | 11.895 | 11.925 | 11.705 | 262,980 |
| 13 Feb 2024 | 11.87 | -0.16 | -1.29% | 11.985 | 12.005 | 11.825 | 223,301 |
