EAGR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.85 | 0.03 | 3.66% | 0.81 | 0.85 | 0.77 | 86,000 |
09 May 2024 | 0.82 | 0.07 | 9.33% | 0.78 | 0.85 | 0.78 | 114,700 |
08 May 2024 | 0.75 | -0.03 | -3.85% | 0.76 | 0.76 | 0.73 | 23,500 |
07 May 2024 | 0.78 | -0.04 | -4.88% | 0.80 | 0.80 | 0.78 | 38,465 |
06 May 2024 | 0.82 | 0.02 | 2.50% | 0.82 | 0.84 | 0.81 | 16,248 |
03 May 2024 | 0.80 | 0.00 | 0.00% | 0.82 | 0.82 | 0.80 | 9,000 |
02 May 2024 | 0.80 | 0.01 | 1.27% | 0.78 | 0.80 | 0.78 | 18,802 |
01 May 2024 | 0.79 | 0.02 | 2.60% | 0.79 | 0.79 | 0.73 | 69,575 |
30 Abr 2024 | 0.77 | 0.07 | 10.00% | 0.68 | 0.81 | 0.64 | 1,071,207 |
29 Abr 2024 | 0.70 | -0.05 | -6.67% | 0.74 | 0.74 | 0.69 | 48,850 |
26 Abr 2024 | 0.75 | -0.03 | -3.85% | 0.77 | 0.77 | 0.75 | 6,900 |
25 Abr 2024 | 0.78 | -0.02 | -2.50% | 0.80 | 0.80 | 0.75 | 14,823 |
24 Abr 2024 | 0.80 | -0.02 | -2.44% | 0.83 | 0.83 | 0.80 | 16,800 |
23 Abr 2024 | 0.82 | 0.06 | 7.89% | 0.80 | 0.82 | 0.77 | 23,800 |
22 Abr 2024 | 0.76 | -0.04 | -5.00% | 0.80 | 0.80 | 0.76 | 2,500 |
19 Abr 2024 | 0.80 | -0.02 | -2.44% | 0.81 | 0.81 | 0.80 | 7,300 |
18 Abr 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 12,593 |
17 Abr 2024 | 0.82 | 0.05 | 6.49% | 0.82 | 0.82 | 0.81 | 3,500 |
16 Abr 2024 | 0.77 | -0.07 | -8.33% | 0.89 | 0.89 | 0.75 | 44,450 |
15 Abr 2024 | 0.84 | 0.06 | 7.69% | 0.79 | 0.84 | 0.79 | 11,005 |
12 Abr 2024 | 0.78 | -0.04 | -4.88% | 0.77 | 0.82 | 0.77 | 9,500 |
11 Abr 2024 | 0.82 | -0.03 | -3.53% | 0.77 | 0.82 | 0.75 | 18,250 |
10 Abr 2024 | 0.85 | 0.03 | 3.66% | 0.81 | 0.90 | 0.80 | 28,264 |
09 Abr 2024 | 0.82 | 0.05 | 6.49% | 0.80 | 0.86 | 0.80 | 27,975 |
08 Abr 2024 | 0.77 | -0.08 | -9.41% | 0.78 | 0.83 | 0.76 | 52,722 |
05 Abr 2024 | 0.85 | -0.15 | -15.00% | 0.93 | 0.96 | 0.82 | 215,562 |
04 Abr 2024 | 1.00 | 0.08 | 8.70% | 0.94 | 1.08 | 0.91 | 139,930 |
03 Abr 2024 | 0.92 | 0.10 | 12.20% | 0.85 | 0.99 | 0.85 | 247,004 |
02 Abr 2024 | 0.82 | 0.15 | 22.39% | 0.75 | 0.85 | 0.75 | 397,615 |
01 Abr 2024 | 0.67 | 0.04 | 6.35% | 0.62 | 0.68 | 0.62 | 11,800 |
28 Mar 2024 | 0.63 | -0.05 | -7.35% | 0.71 | 0.71 | 0.63 | 20,830 |
27 Mar 2024 | 0.68 | 0.05 | 7.94% | 0.65 | 0.70 | 0.65 | 43,040 |
26 Mar 2024 | 0.63 | 0.03 | 5.00% | 0.64 | 0.66 | 0.63 | 18,000 |
25 Mar 2024 | 0.60 | -0.02 | -3.23% | 0.60 | 0.61 | 0.60 | 14,482 |
22 Mar 2024 | 0.62 | 0.02 | 3.33% | 0.60 | 0.62 | 0.60 | 25,501 |
21 Mar 2024 | 0.60 | 0.01 | 1.69% | 0.54 | 0.61 | 0.54 | 67,453 |
20 Mar 2024 | 0.59 | -0.01 | -1.67% | 0.59 | 0.59 | 0.59 | 3,060 |
19 Mar 2024 | 0.60 | 0.01 | 1.69% | 0.60 | 0.60 | 0.60 | 500 |
18 Mar 2024 | 0.59 | -0.01 | -1.67% | 0.59 | 0.59 | 0.59 | 4,033 |
15 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
14 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 3,000 |
13 Mar 2024 | 0.60 | 0.01 | 1.69% | 0.60 | 0.60 | 0.60 | 4,000 |
12 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 14,000 |
11 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.56 | 0.59 | 0.56 | 38,095 |
08 Mar 2024 | 0.59 | 0.05 | 9.26% | 0.59 | 0.59 | 0.59 | 102,600 |
07 Mar 2024 | 0.54 | 0.02 | 3.85% | 0.54 | 0.54 | 0.54 | 2,500 |
06 Mar 2024 | 0.52 | -0.02 | -3.70% | 0.52 | 0.53 | 0.51 | 28,000 |
05 Mar 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 0 |
04 Mar 2024 | 0.54 | 0.02 | 3.85% | 0.54 | 0.54 | 0.54 | 3,650 |
01 Mar 2024 | 0.52 | -0.01 | -1.89% | 0.54 | 0.54 | 0.52 | 46,194 |
29 Feb 2024 | 0.53 | -0.04 | -7.02% | 0.55 | 0.55 | 0.53 | 103,500 |
28 Feb 2024 | 0.57 | 0.00 | 0.00% | 0.55 | 0.57 | 0.55 | 5,259 |
27 Feb 2024 | 0.57 | 0.04 | 7.55% | 0.53 | 0.57 | 0.50 | 73,590 |
26 Feb 2024 | 0.53 | -0.01 | -1.85% | 0.54 | 0.54 | 0.53 | 32,000 |
23 Feb 2024 | 0.54 | 0.01 | 1.89% | 0.54 | 0.54 | 0.54 | 5,600 |
22 Feb 2024 | 0.53 | -0.02 | -3.64% | 0.55 | 0.55 | 0.53 | 8,000 |
21 Feb 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 3,683 |
20 Feb 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.55 | 0.54 | 11,126 |
16 Feb 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 6,923 |
15 Feb 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 2,000 |
14 Feb 2024 | 0.54 | -0.02 | -3.57% | 0.55 | 0.55 | 0.54 | 34,960 |
13 Feb 2024 | 0.56 | 0.01 | 1.82% | 0.56 | 0.56 | 0.56 | 5,000 |
12 Feb 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 140,563 |