Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 15.30 | 0.21 | 1.39% | 15.00 | 15.30 | 14.95 | 39,947 |
| 23 May 2024 | 15.09 | -0.32 | -2.08% | 15.26 | 15.26 | 14.99 | 5,377 |
| 22 May 2024 | 15.41 | 0.17 | 1.12% | 15.26 | 15.57 | 15.26 | 9,570 |
| 21 May 2024 | 15.24 | 1.10 | 7.78% | 15.67 | 15.70 | 14.93 | 48,405 |
| 17 May 2024 | 14.14 | 0.45 | 3.29% | 14.00 | 14.18 | 13.95 | 1,353 |
| 16 May 2024 | 13.69 | -0.25 | -1.79% | 13.76 | 14.01 | 13.69 | 4,462 |
| 15 May 2024 | 13.94 | 0.94 | 7.23% | 13.49 | 14.00 | 13.49 | 5,551 |
| 14 May 2024 | 13.00 | -0.45 | -3.35% | 13.17 | 13.17 | 13.00 | 10,234 |
| 13 May 2024 | 13.45 | 0.46 | 3.54% | 13.39 | 13.50 | 13.32 | 9,885 |
| 10 May 2024 | 12.99 | -0.35 | -2.62% | 12.98 | 13.02 | 12.95 | 2,387 |
| 09 May 2024 | 13.34 | -0.07 | -0.52% | 13.17 | 13.34 | 13.17 | 1,720 |
| 08 May 2024 | 13.41 | -0.20 | -1.47% | 13.51 | 13.53 | 13.41 | 924 |
| 07 May 2024 | 13.61 | 0.02 | 0.15% | 13.71 | 13.76 | 13.61 | 1,648 |
| 06 May 2024 | 13.59 | 0.10 | 0.74% | 13.56 | 13.71 | 13.56 | 3,772 |
| 03 May 2024 | 13.49 | 0.57 | 4.41% | 13.14 | 13.50 | 13.14 | 9,008 |
| 02 May 2024 | 12.92 | 0.38 | 3.03% | 12.62 | 12.95 | 12.62 | 1,738 |
| 01 May 2024 | 12.54 | -0.33 | -2.56% | 12.65 | 12.87 | 12.38 | 28,148 |
| 30 Abr 2024 | 12.87 | -0.82 | -5.99% | 13.38 | 13.38 | 12.87 | 1,527 |
| 29 Abr 2024 | 13.69 | -0.13 | -0.94% | 13.81 | 13.81 | 13.41 | 8,974 |
| 26 Abr 2024 | 13.82 | -0.11 | -0.79% | 13.88 | 13.88 | 13.73 | 5,262 |
| 25 Abr 2024 | 13.93 | 0.02 | 0.14% | 13.41 | 13.93 | 13.41 | 2,907 |
| 24 Abr 2024 | 13.91 | -0.36 | -2.52% | 14.26 | 14.26 | 13.91 | 2,338 |
| 23 Abr 2024 | 14.27 | -0.03 | -0.21% | 14.16 | 14.40 | 14.16 | 6,976 |
| 22 Abr 2024 | 14.30 | 0.36 | 2.58% | 14.49 | 14.49 | 14.20 | 3,898 |
| 19 Abr 2024 | 13.94 | 0.18 | 1.31% | 13.80 | 13.95 | 13.80 | 4,907 |
| 18 Abr 2024 | 13.76 | 0.46 | 3.46% | 13.42 | 13.86 | 13.42 | 5,651 |
| 17 Abr 2024 | 13.30 | -0.36 | -2.64% | 13.70 | 13.70 | 13.08 | 11,091 |
| 16 Abr 2024 | 13.66 | -0.20 | -1.44% | 13.71 | 13.77 | 13.57 | 3,299 |
| 15 Abr 2024 | 13.86 | -0.69 | -4.74% | 14.26 | 14.44 | 13.68 | 31,867 |
| 12 Abr 2024 | 14.55 | -0.74 | -4.84% | 15.16 | 15.25 | 14.42 | 14,730 |
| 11 Abr 2024 | 15.29 | 0.02 | 0.13% | 15.27 | 15.40 | 15.20 | 6,225 |
| 10 Abr 2024 | 15.27 | 0.29 | 1.94% | 14.76 | 15.27 | 14.76 | 10,826 |
| 09 Abr 2024 | 14.98 | -0.59 | -3.79% | 15.47 | 15.47 | 14.92 | 7,807 |
| 08 Abr 2024 | 15.57 | 1.05 | 7.23% | 15.46 | 15.58 | 15.44 | 28,640 |
| 05 Abr 2024 | 14.52 | -0.19 | -1.29% | 14.50 | 14.58 | 14.40 | 14,533 |
| 04 Abr 2024 | 14.71 | 0.48 | 3.37% | 14.68 | 14.79 | 14.48 | 5,224 |
| 03 Abr 2024 | 14.23 | -0.18 | -1.25% | 14.38 | 14.44 | 14.23 | 10,975 |
| 02 Abr 2024 | 14.41 | -0.63 | -4.19% | 14.20 | 14.41 | 14.00 | 32,331 |
| 01 Abr 2024 | 15.04 | -0.25 | -1.64% | 15.26 | 15.26 | 14.83 | 18,019 |
| 28 Mar 2024 | 15.29 | 0.42 | 2.82% | 15.48 | 15.48 | 15.28 | 2,409 |
| 27 Mar 2024 | 14.87 | -0.27 | -1.78% | 15.49 | 15.50 | 14.87 | 5,210 |
| 26 Mar 2024 | 15.14 | -0.29 | -1.88% | 15.40 | 15.40 | 15.10 | 9,221 |
| 25 Mar 2024 | 15.43 | 1.41 | 10.06% | 14.44 | 15.43 | 14.44 | 22,936 |
| 22 Mar 2024 | 14.02 | -0.31 | -2.16% | 14.11 | 14.25 | 13.74 | 46,386 |
| 21 Mar 2024 | 14.33 | 0.09 | 0.63% | 14.61 | 14.70 | 14.21 | 20,960 |
| 20 Mar 2024 | 14.24 | 0.23 | 1.64% | 13.72 | 14.24 | 13.63 | 13,990 |
| 19 Mar 2024 | 14.01 | -0.53 | -3.65% | 13.70 | 14.21 | 13.58 | 40,610 |
| 18 Mar 2024 | 14.54 | -0.60 | -3.96% | 15.05 | 15.05 | 14.54 | 15,119 |
| 15 Mar 2024 | 15.14 | -0.12 | -0.79% | 14.51 | 15.33 | 14.50 | 41,521 |
| 14 Mar 2024 | 15.26 | -0.78 | -4.86% | 16.05 | 16.05 | 15.12 | 18,402 |
| 13 Mar 2024 | 16.04 | 0.23 | 1.45% | 15.93 | 16.08 | 15.89 | 17,774 |
| 12 Mar 2024 | 15.81 | -0.10 | -0.63% | 16.04 | 16.16 | 15.31 | 15,392 |
| 11 Mar 2024 | 15.91 | 0.44 | 2.84% | 15.91 | 16.13 | 15.91 | 27,600 |
| 08 Mar 2024 | 15.47 | 0.32 | 2.11% | 15.25 | 15.60 | 14.85 | 15,750 |
| 07 Mar 2024 | 15.15 | 0.06 | 0.40% | 14.84 | 15.19 | 14.84 | 23,622 |
| 06 Mar 2024 | 15.09 | 1.29 | 9.35% | 15.01 | 15.10 | 14.75 | 19,935 |
| 05 Mar 2024 | 13.80 | -1.15 | -7.69% | 15.25 | 15.25 | 13.14 | 61,466 |
| 04 Mar 2024 | 14.95 | 0.95 | 6.79% | 14.39 | 14.95 | 14.39 | 40,405 |
| 01 Mar 2024 | 14.00 | 0.20 | 1.45% | 13.80 | 14.00 | 13.63 | 13,845 |
| 29 Feb 2024 | 13.80 | 0.47 | 3.53% | 13.94 | 14.09 | 13.52 | 31,870 |
| 28 Feb 2024 | 13.33 | 0.62 | 4.88% | 13.21 | 14.00 | 13.16 | 36,504 |
| 27 Feb 2024 | 12.71 | 0.46 | 3.76% | 12.53 | 12.77 | 12.53 | 6,371 |
