Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EVT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.72 | 0.31 | 3.69% | 8.40 | 8.73 | 8.325 | 320,975 |
| 30 May 2024 | 8.41 | -0.18 | -2.10% | 8.58 | 8.60 | 8.375 | 451,294 |
| 29 May 2024 | 8.59 | -0.50 | -5.50% | 8.99 | 9.045 | 8.505 | 938,276 |
| 28 May 2024 | 9.09 | -0.19 | -2.05% | 9.27 | 9.28 | 8.935 | 420,716 |
| 27 May 2024 | 9.28 | 0.38 | 4.27% | 8.95 | 9.29 | 8.905 | 429,994 |
| 24 May 2024 | 8.90 | -0.25 | -2.73% | 9.155 | 9.175 | 8.81 | 857,704 |
| 23 May 2024 | 9.15 | -0.40 | -4.19% | 9.58 | 9.635 | 9.06 | 737,931 |
| 22 May 2024 | 9.55 | 0.01 | 0.10% | 9.52 | 9.765 | 8.78 | 1,008,648 |
| 21 May 2024 | 9.54 | -0.13 | -1.29% | 9.705 | 9.73 | 9.54 | 305,819 |
| 20 May 2024 | 9.665 | -0.07 | -0.67% | 9.80 | 9.845 | 9.60 | 261,293 |
| 17 May 2024 | 9.73 | -0.58 | -5.63% | 10.23 | 10.26 | 9.705 | 664,086 |
| 16 May 2024 | 10.31 | -0.15 | -1.43% | 10.60 | 10.72 | 10.14 | 542,203 |
| 15 May 2024 | 10.46 | 0.21 | 2.05% | 10.27 | 10.66 | 10.26 | 633,399 |
| 14 May 2024 | 10.25 | 0.17 | 1.69% | 10.07 | 10.29 | 9.995 | 772,416 |
| 13 May 2024 | 10.08 | 0.51 | 5.33% | 9.61 | 10.08 | 9.51 | 743,644 |
| 10 May 2024 | 9.57 | 0.04 | 0.42% | 9.51 | 9.705 | 9.50 | 391,772 |
| 09 May 2024 | 9.53 | -0.09 | -0.88% | 9.605 | 9.64 | 9.505 | 211,187 |
| 08 May 2024 | 9.615 | 0.03 | 0.31% | 9.58 | 9.73 | 9.485 | 337,655 |
| 07 May 2024 | 9.585 | -0.04 | -0.36% | 9.625 | 9.73 | 9.52 | 457,916 |
| 06 May 2024 | 9.62 | -0.20 | -1.99% | 9.835 | 9.90 | 9.50 | 759,508 |
| 03 May 2024 | 9.815 | -0.19 | -1.85% | 10.02 | 10.07 | 9.725 | 654,358 |
| 02 May 2024 | 10.00 | 0.30 | 3.09% | 9.79 | 10.14 | 9.705 | 650,979 |
| 30 Abr 2024 | 9.70 | -0.01 | -0.10% | 9.62 | 9.975 | 9.62 | 815,718 |
| 29 Abr 2024 | 9.71 | 0.34 | 3.63% | 9.44 | 9.98 | 9.375 | 1,074,845 |
| 26 Abr 2024 | 9.37 | 0.08 | 0.92% | 9.285 | 9.56 | 9.105 | 1,060,043 |
| 25 Abr 2024 | 9.285 | -0.34 | -3.48% | 9.64 | 10.26 | 8.97 | 2,525,628 |
| 24 Abr 2024 | 9.62 | -4.77 | -33.15% | 13.68 | 13.90 | 8.595 | 6,061,681 |
| 23 Abr 2024 | 14.39 | 0.59 | 4.28% | 13.81 | 14.61 | 13.74 | 213,510 |
| 22 Abr 2024 | 13.80 | 0.64 | 4.86% | 13.36 | 13.80 | 13.18 | 137,085 |
| 19 Abr 2024 | 13.16 | -0.18 | -1.35% | 13.14 | 13.33 | 12.95 | 128,080 |
| 18 Abr 2024 | 13.34 | 0.19 | 1.44% | 13.24 | 13.48 | 12.99 | 109,117 |
| 17 Abr 2024 | 13.15 | -0.19 | -1.42% | 13.41 | 13.41 | 13.03 | 107,704 |
| 16 Abr 2024 | 13.34 | -0.27 | -1.98% | 13.64 | 13.69 | 13.19 | 140,080 |
| 15 Abr 2024 | 13.61 | -0.18 | -1.31% | 13.78 | 14.04 | 13.59 | 104,723 |
| 12 Abr 2024 | 13.79 | 0.34 | 2.53% | 13.70 | 14.31 | 13.63 | 251,062 |
| 11 Abr 2024 | 13.45 | -0.27 | -1.97% | 13.53 | 13.61 | 12.82 | 353,313 |
| 10 Abr 2024 | 13.72 | -0.71 | -4.92% | 14.47 | 14.56 | 13.41 | 300,969 |
| 09 Abr 2024 | 14.43 | -0.13 | -0.89% | 14.55 | 14.60 | 14.34 | 85,300 |
| 08 Abr 2024 | 14.56 | 0.57 | 4.07% | 13.93 | 14.63 | 13.89 | 175,395 |
| 05 Abr 2024 | 13.99 | -0.02 | -0.14% | 14.00 | 14.04 | 13.70 | 107,255 |
| 04 Abr 2024 | 14.01 | -0.10 | -0.71% | 14.13 | 14.27 | 13.86 | 140,028 |
| 03 Abr 2024 | 14.11 | -0.12 | -0.84% | 14.11 | 14.27 | 13.70 | 122,801 |
| 02 Abr 2024 | 14.23 | -0.48 | -3.23% | 14.79 | 14.85 | 14.01 | 192,937 |
| 28 Mar 2024 | 14.705 | 0.26 | 1.80% | 14.475 | 14.775 | 14.20 | 155,005 |
| 27 Mar 2024 | 14.445 | 0.47 | 3.33% | 13.895 | 14.455 | 13.77 | 176,902 |
| 26 Mar 2024 | 13.98 | 0.39 | 2.83% | 13.595 | 13.995 | 13.32 | 132,220 |
| 25 Mar 2024 | 13.595 | 0.07 | 0.52% | 13.505 | 13.675 | 13.395 | 54,886 |
| 22 Mar 2024 | 13.525 | 0.07 | 0.52% | 13.405 | 13.77 | 13.305 | 115,867 |
| 21 Mar 2024 | 13.455 | -0.40 | -2.85% | 13.78 | 14.03 | 13.32 | 129,404 |
| 20 Mar 2024 | 13.85 | 0.41 | 3.05% | 13.495 | 13.85 | 13.445 | 67,615 |
| 19 Mar 2024 | 13.44 | 0.29 | 2.17% | 13.175 | 13.69 | 13.005 | 97,658 |
| 18 Mar 2024 | 13.155 | 0.23 | 1.74% | 12.755 | 13.345 | 12.675 | 129,264 |
| 15 Mar 2024 | 12.93 | -0.14 | -1.03% | 13.185 | 13.185 | 12.605 | 171,248 |
| 14 Mar 2024 | 13.065 | 0.11 | 0.85% | 13.10 | 13.48 | 12.995 | 130,126 |
| 13 Mar 2024 | 12.955 | -0.36 | -2.67% | 13.305 | 13.44 | 12.905 | 115,251 |
| 12 Mar 2024 | 13.31 | 0.09 | 0.68% | 13.12 | 13.365 | 13.06 | 73,644 |
| 11 Mar 2024 | 13.22 | 0.23 | 1.73% | 12.995 | 13.25 | 12.72 | 145,131 |
| 08 Mar 2024 | 12.995 | -0.08 | -0.57% | 13.16 | 13.185 | 12.80 | 118,489 |
| 07 Mar 2024 | 13.07 | -0.08 | -0.61% | 13.165 | 13.205 | 12.925 | 131,451 |
| 06 Mar 2024 | 13.15 | 0.30 | 2.33% | 13.045 | 13.175 | 12.825 | 88,583 |
| 05 Mar 2024 | 12.85 | -0.55 | -4.10% | 13.405 | 13.495 | 12.80 | 208,899 |
