ELEF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.52 | 0.03 | 6.12% | 0.48 | 0.54 | 0.47 | 314,972 |
16 May 2024 | 0.49 | 0.10 | 25.64% | 0.39 | 0.49 | 0.36 | 197,178 |
15 May 2024 | 0.39 | 0.025 | 6.85% | 0.365 | 0.395 | 0.355 | 92,100 |
14 May 2024 | 0.365 | -0.02 | -5.19% | 0.345 | 0.385 | 0.335 | 108,330 |
13 May 2024 | 0.385 | 0.005 | 1.32% | 0.35 | 0.385 | 0.35 | 7,253 |
10 May 2024 | 0.38 | 0.01 | 2.70% | 0.37 | 0.385 | 0.355 | 76,711 |
09 May 2024 | 0.37 | 0.03 | 8.82% | 0.33 | 0.375 | 0.32 | 123,759 |
08 May 2024 | 0.34 | 0.02 | 6.25% | 0.31 | 0.34 | 0.30 | 75,526 |
07 May 2024 | 0.32 | -0.015 | -4.48% | 0.32 | 0.325 | 0.32 | 4,020 |
06 May 2024 | 0.335 | -0.005 | -1.47% | 0.335 | 0.335 | 0.33 | 3,309 |
03 May 2024 | 0.34 | 0.04 | 13.33% | 0.305 | 0.34 | 0.30 | 102,116 |
02 May 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.305 | 0.30 | 14,050 |
01 May 2024 | 0.30 | 0.00 | 0.00% | 0.31 | 0.31 | 0.30 | 14,314 |
30 Abr 2024 | 0.30 | -0.005 | -1.64% | 0.31 | 0.31 | 0.30 | 10,415 |
29 Abr 2024 | 0.305 | -0.005 | -1.61% | 0.32 | 0.32 | 0.30 | 146,592 |
26 Abr 2024 | 0.31 | -0.02 | -6.06% | 0.315 | 0.315 | 0.31 | 32,600 |
25 Abr 2024 | 0.33 | 0.02 | 6.45% | 0.315 | 0.33 | 0.31 | 11,100 |
24 Abr 2024 | 0.31 | -0.015 | -4.62% | 0.32 | 0.32 | 0.31 | 47,848 |
23 Abr 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.33 | 0.325 | 8,181 |
22 Abr 2024 | 0.325 | -0.03 | -8.45% | 0.34 | 0.34 | 0.325 | 8,999 |
19 Abr 2024 | 0.355 | -0.005 | -1.39% | 0.365 | 0.365 | 0.335 | 10,063 |
18 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.365 | 0.365 | 0.36 | 2,650 |
17 Abr 2024 | 0.36 | 0.005 | 1.41% | 0.35 | 0.365 | 0.35 | 9,550 |
16 Abr 2024 | 0.355 | -0.015 | -4.05% | 0.36 | 0.36 | 0.32 | 46,916 |
15 Abr 2024 | 0.37 | -0.01 | -2.63% | 0.39 | 0.39 | 0.365 | 7,756 |
12 Abr 2024 | 0.38 | 0.02 | 5.56% | 0.37 | 0.38 | 0.365 | 51,028 |
11 Abr 2024 | 0.36 | 0.01 | 2.86% | 0.38 | 0.38 | 0.33 | 52,945 |
10 Abr 2024 | 0.35 | -0.035 | -9.09% | 0.39 | 0.405 | 0.34 | 76,457 |
09 Abr 2024 | 0.385 | 0.01 | 2.67% | 0.395 | 0.40 | 0.375 | 40,738 |
08 Abr 2024 | 0.375 | 0.005 | 1.35% | 0.37 | 0.41 | 0.37 | 61,686 |
05 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.38 | 0.38 | 0.35 | 25,050 |
04 Abr 2024 | 0.37 | 0.04 | 12.12% | 0.345 | 0.40 | 0.345 | 116,439 |
03 Abr 2024 | 0.33 | -0.01 | -2.94% | 0.34 | 0.345 | 0.33 | 43,393 |
02 Abr 2024 | 0.34 | 0.005 | 1.49% | 0.335 | 0.34 | 0.325 | 57,332 |
01 Abr 2024 | 0.335 | -0.015 | -4.29% | 0.335 | 0.335 | 0.335 | 20,770 |
28 Mar 2024 | 0.35 | 0.055 | 18.64% | 0.295 | 0.35 | 0.28 | 98,599 |
27 Mar 2024 | 0.295 | 0.025 | 9.26% | 0.265 | 0.30 | 0.245 | 68,677 |
26 Mar 2024 | 0.27 | 0.005 | 1.89% | 0.27 | 0.27 | 0.27 | 508 |
25 Mar 2024 | 0.265 | 0.00 | 0.00% | 0.27 | 0.27 | 0.265 | 1,603 |
22 Mar 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 9,902 |
21 Mar 2024 | 0.265 | 0.00 | 0.00% | 0.26 | 0.265 | 0.26 | 2,144 |
20 Mar 2024 | 0.265 | 0.005 | 1.92% | 0.26 | 0.275 | 0.26 | 4,300 |
19 Mar 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.26 | 0.26 | 9,893 |
18 Mar 2024 | 0.27 | -0.015 | -5.26% | 0.28 | 0.28 | 0.26 | 11,001 |
15 Mar 2024 | 0.285 | 0.005 | 1.79% | 0.29 | 0.29 | 0.27 | 249,403 |
14 Mar 2024 | 0.28 | -0.005 | -1.75% | 0.285 | 0.29 | 0.27 | 19,838 |
13 Mar 2024 | 0.285 | 0.015 | 5.56% | 0.28 | 0.29 | 0.27 | 25,680 |
12 Mar 2024 | 0.27 | 0.01 | 3.85% | 0.27 | 0.28 | 0.26 | 23,482 |
11 Mar 2024 | 0.26 | -0.005 | -1.89% | 0.27 | 0.27 | 0.255 | 60,594 |
08 Mar 2024 | 0.265 | -0.02 | -7.02% | 0.29 | 0.29 | 0.265 | 32,337 |
07 Mar 2024 | 0.285 | -0.005 | -1.72% | 0.29 | 0.29 | 0.285 | 7,550 |
06 Mar 2024 | 0.29 | 0.01 | 3.57% | 0.245 | 0.29 | 0.245 | 14,550 |
05 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.275 | 25,004 |
04 Mar 2024 | 0.28 | 0.025 | 9.80% | 0.26 | 0.28 | 0.245 | 45,329 |
01 Mar 2024 | 0.255 | 0.005 | 2.00% | 0.255 | 0.255 | 0.255 | 4,181 |
29 Feb 2024 | 0.25 | 0.015 | 6.38% | 0.255 | 0.255 | 0.235 | 4,750 |
28 Feb 2024 | 0.235 | -0.025 | -9.62% | 0.235 | 0.235 | 0.235 | 4,625 |
27 Feb 2024 | 0.26 | 0.025 | 10.64% | 0.23 | 0.265 | 0.23 | 30,532 |
26 Feb 2024 | 0.235 | -0.015 | -6.00% | 0.26 | 0.26 | 0.235 | 55,100 |
23 Feb 2024 | 0.25 | -0.015 | -5.66% | 0.255 | 0.265 | 0.25 | 11,607 |
22 Feb 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.26 | 10,258 |
21 Feb 2024 | 0.265 | -0.015 | -5.36% | 0.265 | 0.265 | 0.265 | 3,030 |