Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ETSA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 14.592 | -0.12 | -0.83% | 14.592 | 14.592 | 14.592 | 950 |
| 19 Jul 2024 | 14.714 | 0.00 | 0.00% | 14.714 | 14.714 | 14.714 | 0 |
| 18 Jul 2024 | 14.714 | 0.00 | 0.00% | 14.714 | 14.714 | 14.714 | 0 |
| 17 Jul 2024 | 14.714 | 0.00 | 0.00% | 14.714 | 14.714 | 14.714 | 0 |
| 16 Jul 2024 | 14.714 | -0.10 | -0.66% | 14.658 | 14.714 | 14.658 | 101 |
| 15 Jul 2024 | 14.812 | 0.23 | 1.61% | 14.798 | 14.812 | 14.798 | 107 |
| 12 Jul 2024 | 14.578 | 0.00 | 0.00% | 14.578 | 14.578 | 14.578 | 0 |
| 11 Jul 2024 | 14.578 | 0.00 | 0.00% | 14.578 | 14.578 | 14.578 | 0 |
| 10 Jul 2024 | 14.578 | 0.00 | 0.00% | 14.578 | 14.578 | 14.578 | 0 |
| 09 Jul 2024 | 14.578 | -0.12 | -0.82% | 14.578 | 14.578 | 14.578 | 1 |
| 08 Jul 2024 | 14.698 | -0.03 | -0.20% | 14.664 | 14.698 | 14.664 | 24 |
| 05 Jul 2024 | 14.728 | 0.23 | 1.57% | 14.728 | 14.728 | 14.728 | 33 |
| 04 Jul 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 0 |
| 03 Jul 2024 | 14.50 | 0.08 | 0.58% | 14.50 | 14.50 | 14.50 | 53 |
| 02 Jul 2024 | 14.416 | -0.18 | -1.21% | 14.416 | 14.416 | 14.416 | 1 |
| 01 Jul 2024 | 14.592 | -0.13 | -0.87% | 14.586 | 14.592 | 14.582 | 60 |
| 28 Jun 2024 | 14.72 | 0.00 | 0.00% | 14.72 | 14.72 | 14.72 | 0 |
| 27 Jun 2024 | 14.72 | 0.00 | 0.00% | 14.72 | 14.72 | 14.72 | 0 |
| 26 Jun 2024 | 14.72 | 0.10 | 0.67% | 14.72 | 14.72 | 14.72 | 79 |
| 25 Jun 2024 | 14.622 | 0.01 | 0.07% | 14.622 | 14.622 | 14.622 | 1 |
| 24 Jun 2024 | 14.612 | 0.08 | 0.56% | 14.566 | 14.66 | 14.566 | 75 |
| 21 Jun 2024 | 14.53 | 0.00 | 0.00% | 14.53 | 14.53 | 14.53 | 0 |
| 20 Jun 2024 | 14.53 | 0.00 | 0.00% | 14.53 | 14.53 | 14.53 | 0 |
| 19 Jun 2024 | 14.53 | 0.00 | 0.00% | 14.53 | 14.53 | 14.53 | 0 |
| 18 Jun 2024 | 14.53 | -0.02 | -0.14% | 14.53 | 14.53 | 14.53 | 1 |
| 17 Jun 2024 | 14.55 | -0.05 | -0.34% | 14.554 | 14.554 | 14.55 | 63 |
| 14 Jun 2024 | 14.60 | 0.00 | 0.00% | 14.60 | 14.60 | 14.60 | 0 |
| 13 Jun 2024 | 14.60 | 0.00 | 0.00% | 14.60 | 14.60 | 14.60 | 0 |
| 12 Jun 2024 | 14.60 | 0.00 | 0.00% | 14.60 | 14.60 | 14.60 | 0 |
| 11 Jun 2024 | 14.60 | -0.12 | -0.79% | 14.60 | 14.60 | 14.60 | 400 |
| 10 Jun 2024 | 14.716 | -0.07 | -0.45% | 14.716 | 14.716 | 14.716 | 1 |
| 07 Jun 2024 | 14.782 | -0.03 | -0.19% | 14.842 | 14.842 | 14.782 | 38 |
| 06 Jun 2024 | 14.81 | -0.03 | -0.18% | 14.862 | 14.862 | 14.81 | 2,001 |
| 05 Jun 2024 | 14.836 | -0.03 | -0.23% | 14.73 | 14.836 | 14.73 | 1,033 |
| 04 Jun 2024 | 14.87 | 0.00 | 0.00% | 14.87 | 14.87 | 14.87 | 0 |
| 03 Jun 2024 | 14.87 | 0.00 | -0.01% | 14.832 | 14.87 | 14.81 | 61 |
| 31 May 2024 | 14.872 | 0.00 | 0.00% | 14.872 | 14.872 | 14.872 | 0 |
| 30 May 2024 | 14.872 | 0.00 | 0.00% | 14.872 | 14.872 | 14.872 | 0 |
| 29 May 2024 | 14.872 | 0.00 | 0.00% | 14.872 | 14.872 | 14.872 | 0 |
| 28 May 2024 | 14.872 | 0.04 | 0.27% | 14.872 | 14.872 | 14.872 | 2,000 |
| 27 May 2024 | 14.832 | 0.07 | 0.49% | 14.832 | 14.832 | 14.832 | 151 |
| 24 May 2024 | 14.76 | -0.12 | -0.81% | 14.736 | 14.76 | 14.736 | 201 |
| 23 May 2024 | 14.88 | 0.01 | 0.04% | 14.912 | 14.912 | 14.856 | 76 |
| 22 May 2024 | 14.874 | 0.00 | 0.00% | 14.874 | 14.874 | 14.874 | 0 |
| 21 May 2024 | 14.874 | 0.00 | 0.00% | 14.874 | 14.874 | 14.874 | 0 |
| 20 May 2024 | 14.874 | 0.00 | 0.00% | 14.874 | 14.874 | 14.874 | 0 |
| 17 May 2024 | 14.874 | 0.04 | 0.24% | 14.874 | 14.874 | 14.874 | 1,000 |
| 16 May 2024 | 14.838 | 0.00 | 0.00% | 14.838 | 14.838 | 14.838 | 0 |
| 15 May 2024 | 14.838 | 0.01 | 0.09% | 14.852 | 14.852 | 14.838 | 189 |
| 14 May 2024 | 14.824 | 0.00 | 0.00% | 14.824 | 14.824 | 14.824 | 0 |
| 13 May 2024 | 14.824 | 0.00 | 0.00% | 14.824 | 14.824 | 14.824 | 0 |
| 10 May 2024 | 14.824 | 0.23 | 1.58% | 14.824 | 14.824 | 14.824 | 10 |
| 09 May 2024 | 14.594 | -0.03 | -0.18% | 14.594 | 14.594 | 14.594 | 2 |
| 08 May 2024 | 14.62 | 0.07 | 0.48% | 14.62 | 14.62 | 14.62 | 2,000 |
| 07 May 2024 | 14.55 | 0.14 | 1.00% | 14.504 | 14.55 | 14.476 | 74 |
| 06 May 2024 | 14.406 | 0.02 | 0.15% | 14.418 | 14.418 | 14.406 | 134 |
| 03 May 2024 | 14.384 | 0.11 | 0.77% | 14.384 | 14.384 | 14.384 | 500 |
| 02 May 2024 | 14.274 | -0.11 | -0.76% | 14.244 | 14.274 | 14.244 | 43 |
| 30 Abr 2024 | 14.384 | 0.15 | 1.05% | 14.384 | 14.384 | 14.384 | 750 |
| 29 Abr 2024 | 14.234 | 0.00 | 0.00% | 14.234 | 14.234 | 14.234 | 0 |
| 26 Abr 2024 | 14.234 | 0.00 | 0.00% | 14.234 | 14.234 | 14.234 | 0 |
| 25 Abr 2024 | 14.234 | -0.06 | -0.39% | 14.234 | 14.234 | 14.234 | 40 |
| 24 Abr 2024 | 14.29 | 0.00 | 0.00% | 14.29 | 14.29 | 14.29 | 0 |
