Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EFX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 6.75 | -0.21 | -3.02% | 7.01 | 7.01 | 6.68 | 662,288 |
| 09 May 2024 | 6.96 | 0.36 | 5.45% | 6.60 | 7.02 | 6.44 | 960,361 |
| 08 May 2024 | 6.60 | -1.79 | -21.33% | 7.50 | 7.50 | 6.47 | 3,734,009 |
| 07 May 2024 | 8.39 | 0.29 | 3.58% | 8.09 | 8.50 | 8.00 | 473,718 |
| 06 May 2024 | 8.10 | 0.09 | 1.12% | 8.02 | 8.22 | 8.01 | 180,708 |
| 03 May 2024 | 8.01 | -0.10 | -1.23% | 8.16 | 8.16 | 7.97 | 153,939 |
| 02 May 2024 | 8.11 | -0.01 | -0.12% | 8.17 | 8.24 | 8.01 | 165,561 |
| 01 May 2024 | 8.12 | 0.07 | 0.87% | 8.01 | 8.21 | 7.93 | 312,412 |
| 30 Abr 2024 | 8.05 | -0.23 | -2.78% | 8.30 | 8.30 | 8.02 | 176,893 |
| 29 Abr 2024 | 8.28 | 0.44 | 5.61% | 8.10 | 8.31 | 8.06 | 402,338 |
| 26 Abr 2024 | 7.84 | 0.00 | 0.00% | 7.84 | 7.84 | 7.84 | 0 |
| 25 Abr 2024 | 7.84 | 0.01 | 0.13% | 7.79 | 7.85 | 7.70 | 113,259 |
| 24 Abr 2024 | 7.83 | -0.10 | -1.26% | 7.86 | 7.97 | 7.75 | 164,980 |
| 23 Abr 2024 | 7.93 | 0.16 | 2.06% | 7.78 | 7.94 | 7.76 | 82,891 |
| 22 Abr 2024 | 7.77 | -0.14 | -1.77% | 7.87 | 7.87 | 7.69 | 130,485 |
| 19 Abr 2024 | 7.91 | 0.10 | 1.28% | 7.76 | 8.03 | 7.75 | 218,710 |
| 18 Abr 2024 | 7.81 | -0.20 | -2.50% | 8.07 | 8.09 | 7.78 | 161,127 |
| 17 Abr 2024 | 8.01 | -0.15 | -1.84% | 8.22 | 8.29 | 8.01 | 220,243 |
| 16 Abr 2024 | 8.16 | -0.14 | -1.69% | 8.30 | 8.35 | 8.16 | 210,844 |
| 15 Abr 2024 | 8.30 | -0.16 | -1.89% | 8.41 | 8.60 | 8.24 | 255,083 |
| 12 Abr 2024 | 8.46 | 0.03 | 0.36% | 8.45 | 8.60 | 8.30 | 370,678 |
| 11 Abr 2024 | 8.43 | 0.08 | 0.96% | 8.31 | 8.57 | 8.26 | 270,602 |
| 10 Abr 2024 | 8.35 | 0.12 | 1.46% | 8.20 | 8.38 | 8.17 | 732,915 |
| 09 Abr 2024 | 8.23 | -0.18 | -2.14% | 8.47 | 8.47 | 8.22 | 317,018 |
| 08 Abr 2024 | 8.41 | -0.01 | -0.12% | 8.45 | 8.48 | 8.35 | 175,766 |
| 05 Abr 2024 | 8.42 | 0.14 | 1.69% | 8.27 | 8.47 | 8.20 | 235,992 |
| 04 Abr 2024 | 8.28 | -0.03 | -0.36% | 8.35 | 8.36 | 8.14 | 215,736 |
| 03 Abr 2024 | 8.31 | 0.35 | 4.40% | 8.00 | 8.47 | 7.92 | 1,231,658 |
| 02 Abr 2024 | 7.96 | 0.08 | 1.02% | 7.87 | 7.98 | 7.82 | 209,173 |
| 01 Abr 2024 | 7.88 | 0.00 | 0.00% | 7.84 | 7.93 | 7.82 | 129,341 |
| 28 Mar 2024 | 7.88 | -0.03 | -0.38% | 7.93 | 8.04 | 7.87 | 217,629 |
| 27 Mar 2024 | 7.91 | -0.04 | -0.50% | 7.96 | 8.02 | 7.87 | 300,393 |
| 26 Mar 2024 | 7.95 | -0.05 | -0.63% | 8.04 | 8.04 | 7.92 | 230,582 |
| 25 Mar 2024 | 8.00 | -0.03 | -0.37% | 8.03 | 8.14 | 7.99 | 318,530 |
| 22 Mar 2024 | 8.03 | -0.02 | -0.25% | 8.10 | 8.10 | 7.99 | 225,128 |
| 21 Mar 2024 | 8.05 | 0.00 | 0.00% | 8.11 | 8.12 | 8.02 | 226,263 |
| 20 Mar 2024 | 8.05 | 0.05 | 0.63% | 8.05 | 8.05 | 7.98 | 302,898 |
| 19 Mar 2024 | 8.00 | -0.05 | -0.62% | 7.97 | 8.07 | 7.92 | 804,009 |
| 18 Mar 2024 | 8.05 | -0.08 | -0.98% | 8.14 | 8.19 | 8.04 | 206,174 |
| 15 Mar 2024 | 8.13 | -0.21 | -2.52% | 8.37 | 8.43 | 8.09 | 472,585 |
| 14 Mar 2024 | 8.34 | 0.10 | 1.21% | 8.27 | 8.34 | 8.18 | 276,046 |
| 13 Mar 2024 | 8.24 | -0.02 | -0.24% | 8.32 | 8.38 | 8.19 | 253,319 |
| 12 Mar 2024 | 8.26 | -0.07 | -0.84% | 8.35 | 8.38 | 8.26 | 145,196 |
| 11 Mar 2024 | 8.33 | -0.10 | -1.19% | 8.40 | 8.40 | 8.31 | 194,080 |
| 08 Mar 2024 | 8.43 | 0.00 | 0.00% | 8.40 | 8.50 | 8.30 | 334,626 |
| 07 Mar 2024 | 8.43 | -0.03 | -0.35% | 8.42 | 8.60 | 8.42 | 227,904 |
| 06 Mar 2024 | 8.46 | 0.03 | 0.36% | 8.41 | 8.59 | 8.32 | 295,592 |
| 05 Mar 2024 | 8.43 | -0.08 | -0.94% | 8.52 | 8.56 | 8.36 | 366,866 |
| 04 Mar 2024 | 8.51 | 0.06 | 0.71% | 8.44 | 8.57 | 8.30 | 377,622 |
| 01 Mar 2024 | 8.45 | 0.55 | 6.96% | 8.14 | 8.47 | 8.06 | 629,143 |
| 29 Feb 2024 | 7.90 | 0.55 | 7.48% | 8.07 | 8.75 | 7.80 | 1,027,335 |
| 28 Feb 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.42 | 7.29 | 291,817 |
| 27 Feb 2024 | 7.35 | 0.22 | 3.09% | 7.10 | 7.37 | 7.10 | 297,901 |
| 26 Feb 2024 | 7.13 | 0.08 | 1.13% | 7.04 | 7.17 | 7.02 | 206,779 |
| 23 Feb 2024 | 7.05 | -0.02 | -0.28% | 7.05 | 7.11 | 6.97 | 374,562 |
| 22 Feb 2024 | 7.07 | 0.06 | 0.86% | 7.06 | 7.10 | 6.94 | 254,637 |
| 21 Feb 2024 | 7.01 | 0.06 | 0.86% | 6.87 | 7.02 | 6.83 | 276,046 |
| 20 Feb 2024 | 6.95 | -0.09 | -1.28% | 7.05 | 7.08 | 6.80 | 295,017 |
| 16 Feb 2024 | 7.04 | 0.26 | 3.83% | 6.78 | 7.07 | 6.78 | 406,527 |
| 15 Feb 2024 | 6.78 | 0.19 | 2.88% | 6.49 | 6.79 | 6.49 | 225,043 |
| 14 Feb 2024 | 6.59 | -0.03 | -0.45% | 6.72 | 6.77 | 6.56 | 273,073 |
| 13 Feb 2024 | 6.62 | -0.23 | -3.36% | 6.74 | 6.80 | 6.51 | 367,741 |
| 12 Feb 2024 | 6.85 | -0.11 | -1.58% | 6.93 | 7.00 | 6.79 | 192,633 |
