Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EDR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| 17 May 2024 | 5.25 | 0.48 | 10.06% | 4.98 | 5.29 | 4.97 | 1,286,478 |
| 16 May 2024 | 4.77 | -0.01 | -0.21% | 4.79 | 4.81 | 4.68 | 709,902 |
| 15 May 2024 | 4.78 | 0.22 | 4.82% | 4.67 | 4.84 | 4.51 | 1,492,301 |
| 14 May 2024 | 4.56 | 0.07 | 1.56% | 4.52 | 4.65 | 4.42 | 748,724 |
| 13 May 2024 | 4.49 | -0.04 | -0.88% | 4.50 | 4.63 | 4.40 | 627,179 |
| 10 May 2024 | 4.53 | -0.01 | -0.22% | 4.63 | 4.69 | 4.47 | 863,173 |
| 09 May 2024 | 4.54 | 0.79 | 21.07% | 3.88 | 4.56 | 3.88 | 2,046,415 |
| 08 May 2024 | 3.75 | -0.16 | -4.09% | 3.89 | 3.93 | 3.74 | 674,697 |
| 07 May 2024 | 3.91 | 0.00 | 0.00% | 3.90 | 3.96 | 3.85 | 520,393 |
| 06 May 2024 | 3.91 | 0.30 | 8.31% | 3.78 | 3.95 | 3.78 | 954,675 |
| 03 May 2024 | 3.61 | -0.03 | -0.82% | 3.67 | 3.76 | 3.61 | 378,476 |
| 02 May 2024 | 3.64 | -0.03 | -0.82% | 3.66 | 3.71 | 3.58 | 263,925 |
| 01 May 2024 | 3.67 | 0.05 | 1.38% | 3.65 | 3.80 | 3.62 | 697,978 |
| 30 Abr 2024 | 3.62 | -0.15 | -3.98% | 3.62 | 3.74 | 3.61 | 318,680 |
| 29 Abr 2024 | 3.77 | -0.03 | -0.79% | 3.80 | 3.84 | 3.70 | 348,934 |
| 26 Abr 2024 | 3.80 | -0.01 | -0.26% | 3.90 | 3.91 | 3.70 | 472,791 |
| 25 Abr 2024 | 3.81 | 0.11 | 2.97% | 3.75 | 3.82 | 3.63 | 532,073 |
| 24 Abr 2024 | 3.70 | 0.00 | 0.00% | 3.69 | 3.75 | 3.61 | 572,229 |
| 23 Abr 2024 | 3.70 | 0.19 | 5.41% | 3.51 | 3.76 | 3.49 | 557,361 |
| 22 Abr 2024 | 3.51 | -0.07 | -1.96% | 3.41 | 3.53 | 3.34 | 653,708 |
| 19 Abr 2024 | 3.58 | 0.10 | 2.87% | 3.45 | 3.64 | 3.43 | 492,498 |
| 18 Abr 2024 | 3.48 | -0.04 | -1.14% | 3.57 | 3.65 | 3.46 | 691,751 |
| 17 Abr 2024 | 3.52 | -0.01 | -0.28% | 3.60 | 3.71 | 3.52 | 1,057,987 |
| 16 Abr 2024 | 3.53 | -0.16 | -4.34% | 3.54 | 3.65 | 3.51 | 895,048 |
| 15 Abr 2024 | 3.69 | -0.16 | -4.16% | 3.88 | 3.88 | 3.62 | 1,586,195 |
| 12 Abr 2024 | 3.85 | -0.03 | -0.77% | 4.05 | 4.28 | 3.80 | 3,071,104 |
| 11 Abr 2024 | 3.88 | -0.08 | -2.02% | 4.00 | 4.04 | 3.84 | 1,194,411 |
| 10 Abr 2024 | 3.96 | 0.10 | 2.59% | 3.82 | 4.11 | 3.75 | 1,283,356 |
| 09 Abr 2024 | 3.86 | -0.03 | -0.77% | 3.99 | 4.13 | 3.85 | 1,468,020 |
| 08 Abr 2024 | 3.89 | 0.01 | 0.26% | 3.98 | 4.00 | 3.71 | 2,805,422 |
| 05 Abr 2024 | 3.88 | 0.24 | 6.59% | 3.57 | 3.94 | 3.57 | 1,607,157 |
| 04 Abr 2024 | 3.64 | -0.15 | -3.96% | 3.76 | 3.81 | 3.58 | 866,179 |
| 03 Abr 2024 | 3.79 | 0.25 | 7.06% | 3.60 | 3.79 | 3.50 | 1,304,767 |
| 02 Abr 2024 | 3.54 | 0.16 | 4.73% | 3.54 | 3.54 | 3.40 | 779,305 |
| 01 Abr 2024 | 3.38 | 0.12 | 3.68% | 3.35 | 3.45 | 3.27 | 603,926 |
| 28 Mar 2024 | 3.26 | 0.14 | 4.49% | 3.16 | 3.30 | 3.07 | 866,048 |
| 27 Mar 2024 | 3.12 | 0.22 | 7.59% | 2.90 | 3.12 | 2.90 | 1,035,937 |
| 26 Mar 2024 | 2.90 | -0.04 | -1.36% | 2.99 | 3.02 | 2.89 | 420,440 |
| 25 Mar 2024 | 2.94 | -0.04 | -1.34% | 3.01 | 3.11 | 2.93 | 483,453 |
| 22 Mar 2024 | 2.98 | 0.12 | 4.20% | 2.86 | 3.13 | 2.85 | 738,333 |
| 21 Mar 2024 | 2.86 | -0.11 | -3.70% | 3.02 | 3.05 | 2.86 | 669,846 |
| 20 Mar 2024 | 2.97 | 0.17 | 6.07% | 2.77 | 2.99 | 2.74 | 731,652 |
| 19 Mar 2024 | 2.80 | -0.05 | -1.75% | 2.84 | 2.90 | 2.76 | 430,641 |
| 18 Mar 2024 | 2.85 | -0.15 | -5.00% | 3.03 | 3.03 | 2.84 | 664,264 |
| 15 Mar 2024 | 3.00 | 0.09 | 3.09% | 2.93 | 3.03 | 2.89 | 690,362 |
| 14 Mar 2024 | 2.91 | 0.02 | 0.69% | 2.93 | 3.01 | 2.89 | 597,999 |
| 13 Mar 2024 | 2.89 | 0.00 | 0.00% | 2.92 | 3.03 | 2.88 | 757,506 |
| 12 Mar 2024 | 2.89 | -0.04 | -1.37% | 2.87 | 2.93 | 2.81 | 762,638 |
| 11 Mar 2024 | 2.93 | 0.37 | 14.45% | 2.62 | 2.99 | 2.59 | 1,339,365 |
| 08 Mar 2024 | 2.56 | 0.02 | 0.79% | 2.59 | 2.64 | 2.52 | 837,046 |
| 07 Mar 2024 | 2.54 | 0.03 | 1.20% | 2.59 | 2.59 | 2.46 | 558,694 |
| 06 Mar 2024 | 2.51 | 0.19 | 8.19% | 2.36 | 2.55 | 2.36 | 922,186 |
| 05 Mar 2024 | 2.32 | -0.07 | -2.93% | 2.53 | 2.53 | 2.32 | 775,315 |
| 04 Mar 2024 | 2.39 | 0.14 | 6.22% | 2.36 | 2.40 | 2.26 | 1,135,988 |
| 01 Mar 2024 | 2.25 | 0.29 | 14.80% | 2.02 | 2.27 | 1.94 | 1,044,961 |
| 29 Feb 2024 | 1.96 | 0.00 | 0.00% | 2.00 | 2.04 | 1.96 | 6,080,810 |
| 28 Feb 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.00 | 1.94 | 319,207 |
| 27 Feb 2024 | 2.00 | -0.05 | -2.44% | 2.04 | 2.07 | 2.00 | 259,396 |
| 26 Feb 2024 | 2.05 | -0.01 | -0.49% | 2.03 | 2.05 | 1.99 | 191,876 |
| 23 Feb 2024 | 2.06 | 0.06 | 3.00% | 1.99 | 2.07 | 1.97 | 298,356 |
| 22 Feb 2024 | 2.00 | -0.03 | -1.48% | 2.01 | 2.05 | 1.99 | 379,978 |
