EDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.49 | -0.04 | -7.55% | 0.53 | 0.57 | 0.485 | 351,044 |
15 May 2024 | 0.53 | 0.02 | 3.92% | 0.48 | 0.54 | 0.48 | 109,895 |
14 May 2024 | 0.51 | 0.035 | 7.37% | 0.465 | 0.51 | 0.465 | 121,792 |
13 May 2024 | 0.475 | -0.02 | -4.04% | 0.49 | 0.49 | 0.465 | 97,703 |
10 May 2024 | 0.495 | 0.035 | 7.61% | 0.46 | 0.495 | 0.455 | 21,345 |
09 May 2024 | 0.46 | 0.01 | 2.22% | 0.46 | 0.465 | 0.425 | 27,880 |
08 May 2024 | 0.45 | 0.01 | 2.27% | 0.43 | 0.45 | 0.43 | 15,998 |
07 May 2024 | 0.44 | -0.02 | -4.35% | 0.465 | 0.465 | 0.44 | 17,501 |
06 May 2024 | 0.46 | 0.03 | 6.98% | 0.44 | 0.47 | 0.44 | 62,150 |
03 May 2024 | 0.43 | -0.015 | -3.37% | 0.435 | 0.445 | 0.425 | 5,317 |
02 May 2024 | 0.445 | 0.00 | 0.00% | 0.44 | 0.445 | 0.435 | 14,000 |
01 May 2024 | 0.445 | -0.025 | -5.32% | 0.435 | 0.445 | 0.43 | 14,689 |
30 Abr 2024 | 0.47 | 0.02 | 4.44% | 0.445 | 0.47 | 0.445 | 8,500 |
29 Abr 2024 | 0.45 | -0.03 | -6.25% | 0.48 | 0.48 | 0.43 | 29,660 |
26 Abr 2024 | 0.48 | 0.03 | 6.67% | 0.43 | 0.49 | 0.43 | 56,923 |
25 Abr 2024 | 0.45 | 0.025 | 5.88% | 0.43 | 0.45 | 0.43 | 26,100 |
24 Abr 2024 | 0.425 | -0.015 | -3.41% | 0.43 | 0.43 | 0.415 | 6,500 |
23 Abr 2024 | 0.44 | 0.01 | 2.33% | 0.415 | 0.44 | 0.41 | 12,068 |
22 Abr 2024 | 0.43 | -0.01 | -2.27% | 0.43 | 0.43 | 0.42 | 14,910 |
19 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.435 | 0.445 | 0.425 | 32,690 |
18 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 500 |
17 Abr 2024 | 0.44 | -0.005 | -1.12% | 0.44 | 0.47 | 0.44 | 19,520 |
16 Abr 2024 | 0.445 | -0.015 | -3.26% | 0.46 | 0.47 | 0.445 | 18,523 |
15 Abr 2024 | 0.46 | 0.02 | 4.55% | 0.44 | 0.46 | 0.44 | 38,316 |
12 Abr 2024 | 0.44 | 0.005 | 1.15% | 0.44 | 0.44 | 0.44 | 7,000 |
11 Abr 2024 | 0.435 | -0.005 | -1.14% | 0.445 | 0.445 | 0.435 | 18,510 |
10 Abr 2024 | 0.44 | 0.03 | 7.32% | 0.43 | 0.45 | 0.43 | 5,000 |
09 Abr 2024 | 0.41 | -0.01 | -2.38% | 0.42 | 0.42 | 0.41 | 38,000 |
08 Abr 2024 | 0.42 | -0.03 | -6.67% | 0.46 | 0.46 | 0.41 | 140,298 |
05 Abr 2024 | 0.45 | 0.04 | 9.76% | 0.42 | 0.45 | 0.405 | 82,262 |
04 Abr 2024 | 0.41 | -0.02 | -4.65% | 0.41 | 0.425 | 0.41 | 131,819 |
03 Abr 2024 | 0.43 | -0.015 | -3.37% | 0.44 | 0.44 | 0.425 | 54,500 |
02 Abr 2024 | 0.445 | -0.015 | -3.26% | 0.46 | 0.46 | 0.445 | 52,600 |
01 Abr 2024 | 0.46 | -0.01 | -2.13% | 0.47 | 0.47 | 0.46 | 13,000 |
28 Mar 2024 | 0.47 | 0.00 | 0.00% | 0.46 | 0.47 | 0.45 | 41,360 |
27 Mar 2024 | 0.47 | 0.005 | 1.08% | 0.46 | 0.47 | 0.45 | 59,122 |
26 Mar 2024 | 0.465 | 0.005 | 1.09% | 0.45 | 0.465 | 0.45 | 77,500 |
25 Mar 2024 | 0.46 | -0.02 | -4.17% | 0.435 | 0.46 | 0.43 | 35,063 |
22 Mar 2024 | 0.48 | 0.08 | 20.00% | 0.42 | 0.48 | 0.42 | 31,377 |
21 Mar 2024 | 0.40 | -0.005 | -1.23% | 0.40 | 0.41 | 0.39 | 37,900 |
20 Mar 2024 | 0.405 | 0.005 | 1.25% | 0.395 | 0.405 | 0.385 | 111,521 |
19 Mar 2024 | 0.40 | -0.02 | -4.76% | 0.405 | 0.41 | 0.39 | 92,513 |
18 Mar 2024 | 0.42 | 0.00 | 0.00% | 0.425 | 0.425 | 0.40 | 82,007 |
15 Mar 2024 | 0.42 | -0.02 | -4.55% | 0.415 | 0.43 | 0.415 | 95,265 |
14 Mar 2024 | 0.44 | -0.01 | -2.22% | 0.445 | 0.455 | 0.42 | 79,600 |
13 Mar 2024 | 0.45 | -0.025 | -5.26% | 0.455 | 0.48 | 0.445 | 109,454 |
12 Mar 2024 | 0.475 | -0.025 | -5.00% | 0.49 | 0.49 | 0.43 | 101,865 |
11 Mar 2024 | 0.50 | -0.01 | -1.96% | 0.50 | 0.52 | 0.50 | 23,317 |
08 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 2,465 |
07 Mar 2024 | 0.51 | -0.03 | -5.56% | 0.54 | 0.54 | 0.50 | 60,138 |
06 Mar 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.57 | 0.54 | 53,297 |
05 Mar 2024 | 0.54 | -0.02 | -3.57% | 0.55 | 0.55 | 0.54 | 89,500 |
04 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.59 | 0.59 | 0.53 | 149,800 |
01 Mar 2024 | 0.56 | -0.02 | -3.45% | 0.57 | 0.57 | 0.55 | 16,000 |
29 Feb 2024 | 0.58 | 0.02 | 3.57% | 0.58 | 0.58 | 0.55 | 32,544 |
28 Feb 2024 | 0.56 | 0.03 | 5.66% | 0.54 | 0.56 | 0.54 | 28,500 |
27 Feb 2024 | 0.53 | -0.02 | -3.64% | 0.56 | 0.56 | 0.53 | 17,400 |
26 Feb 2024 | 0.55 | 0.04 | 7.84% | 0.51 | 0.56 | 0.49 | 138,794 |
23 Feb 2024 | 0.51 | -0.03 | -5.56% | 0.53 | 0.54 | 0.485 | 324,659 |
22 Feb 2024 | 0.54 | -0.04 | -6.90% | 0.61 | 0.61 | 0.54 | 187,017 |
21 Feb 2024 | 0.58 | -0.02 | -3.33% | 0.60 | 0.60 | 0.58 | 89,345 |
20 Feb 2024 | 0.60 | 0.00 | 0.00% | 0.59 | 0.60 | 0.59 | 118,335 |