Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ETSX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 19.67 | 0.05 | 0.25% | 19.61 | 19.67 | 19.61 | 1,404 |
| 05 Jun 2024 | 19.62 | 0.11 | 0.56% | 19.62 | 19.62 | 19.62 | 3,796 |
| 04 Jun 2024 | 19.51 | -0.09 | -0.46% | 19.50 | 19.51 | 19.38 | 4,716 |
| 03 Jun 2024 | 19.60 | -0.11 | -0.56% | 19.72 | 19.72 | 19.58 | 4,500 |
| 31 May 2024 | 19.71 | 0.03 | 0.15% | 19.60 | 19.71 | 19.60 | 1,600 |
| 30 May 2024 | 19.68 | 0.16 | 0.82% | 19.64 | 19.71 | 19.64 | 3,426 |
| 29 May 2024 | 19.52 | -0.32 | -1.61% | 19.63 | 19.63 | 19.52 | 5,284 |
| 28 May 2024 | 19.84 | -0.11 | -0.55% | 19.84 | 19.84 | 19.83 | 2,619 |
| 27 May 2024 | 19.95 | 0.04 | 0.20% | 19.95 | 19.95 | 19.95 | 328 |
| 24 May 2024 | 19.91 | 0.06 | 0.30% | 19.95 | 19.95 | 19.91 | 947 |
| 23 May 2024 | 19.85 | -0.12 | -0.60% | 19.80 | 19.85 | 19.80 | 739 |
| 22 May 2024 | 19.97 | -0.08 | -0.40% | 19.95 | 19.97 | 19.94 | 2,052 |
| 21 May 2024 | 20.05 | 0.01 | 0.05% | 20.12 | 20.12 | 20.04 | 1,489 |
| 17 May 2024 | 20.04 | 0.14 | 0.70% | 19.98 | 20.04 | 19.98 | 2,543 |
| 16 May 2024 | 19.90 | -0.02 | -0.10% | 19.95 | 19.95 | 19.90 | 2,980 |
| 15 May 2024 | 19.92 | 0.03 | 0.15% | 19.89 | 19.92 | 19.89 | 100 |
| 14 May 2024 | 19.89 | -0.01 | -0.05% | 19.93 | 19.93 | 19.89 | 754 |
| 13 May 2024 | 19.90 | -0.05 | -0.25% | 19.92 | 19.92 | 19.90 | 3,626 |
| 10 May 2024 | 19.95 | -0.04 | -0.20% | 20.02 | 20.02 | 19.95 | 264 |
| 09 May 2024 | 19.99 | 0.08 | 0.40% | 20.00 | 20.00 | 19.99 | 116 |
| 08 May 2024 | 19.91 | -0.04 | -0.20% | 19.75 | 19.91 | 19.75 | 12,380 |
| 07 May 2024 | 19.95 | 0.05 | 0.25% | 19.94 | 19.95 | 19.94 | 3,436 |
| 06 May 2024 | 19.90 | 0.24 | 1.22% | 19.71 | 19.90 | 19.71 | 711 |
| 03 May 2024 | 19.66 | 0.12 | 0.61% | 19.66 | 19.66 | 19.66 | 10 |
| 02 May 2024 | 19.54 | 0.06 | 0.31% | 19.50 | 19.58 | 19.50 | 1,839 |
| 01 May 2024 | 19.48 | -0.04 | -0.20% | 19.56 | 19.56 | 19.48 | 250 |
| 30 Abr 2024 | 19.52 | -0.15 | -0.76% | 19.64 | 19.67 | 19.52 | 3,856 |
| 29 Abr 2024 | 19.67 | -0.10 | -0.51% | 19.68 | 19.69 | 19.62 | 1,536 |
| 26 Abr 2024 | 19.77 | 0.00 | 0.00% | 19.77 | 19.77 | 19.77 | 0 |
| 25 Abr 2024 | 19.77 | 0.01 | 0.05% | 19.67 | 19.77 | 19.66 | 6,931 |
| 24 Abr 2024 | 19.76 | -0.13 | -0.65% | 19.79 | 19.79 | 19.72 | 1,962 |
| 23 Abr 2024 | 19.89 | 0.13 | 0.66% | 19.89 | 19.89 | 19.89 | 52 |
| 22 Abr 2024 | 19.76 | 0.10 | 0.51% | 19.69 | 19.80 | 19.69 | 1,135 |
| 19 Abr 2024 | 19.66 | 0.10 | 0.51% | 19.70 | 19.70 | 19.66 | 500 |
| 18 Abr 2024 | 19.56 | 0.01 | 0.05% | 19.60 | 19.60 | 19.56 | 150 |
| 17 Abr 2024 | 19.55 | 0.04 | 0.21% | 19.60 | 19.60 | 19.50 | 1,431 |
| 16 Abr 2024 | 19.51 | -0.09 | -0.46% | 19.53 | 19.54 | 19.51 | 1,076 |
| 15 Abr 2024 | 19.60 | -0.14 | -0.71% | 19.83 | 19.83 | 19.58 | 5,540 |
| 12 Abr 2024 | 19.74 | -0.17 | -0.85% | 19.71 | 19.74 | 19.69 | 1,605 |
| 11 Abr 2024 | 19.91 | -0.07 | -0.35% | 19.91 | 19.94 | 19.81 | 2,150 |
| 10 Abr 2024 | 19.98 | -0.15 | -0.75% | 19.98 | 19.98 | 19.98 | 1 |
| 09 Abr 2024 | 20.13 | 0.07 | 0.35% | 20.14 | 20.14 | 20.07 | 7,628 |
| 08 Abr 2024 | 20.06 | 0.03 | 0.15% | 20.06 | 20.07 | 20.06 | 3,049 |
| 05 Abr 2024 | 20.03 | 0.15 | 0.75% | 19.95 | 20.03 | 19.95 | 1,513 |
| 04 Abr 2024 | 19.88 | -0.07 | -0.35% | 19.88 | 19.88 | 19.87 | 3,060 |
| 03 Abr 2024 | 19.95 | 0.01 | 0.05% | 19.95 | 19.99 | 19.95 | 845 |
| 02 Abr 2024 | 19.94 | -0.12 | -0.60% | 19.95 | 19.95 | 19.86 | 587 |
| 01 Abr 2024 | 20.06 | -0.01 | -0.05% | 20.03 | 20.06 | 20.03 | 1,274 |
| 28 Mar 2024 | 20.07 | 0.08 | 0.40% | 20.08 | 20.10 | 20.07 | 6,600 |
| 27 Mar 2024 | 19.99 | -0.02 | -0.10% | 19.92 | 19.99 | 19.92 | 3,200 |
| 26 Mar 2024 | 20.01 | -0.02 | -0.10% | 20.07 | 20.07 | 20.01 | 206 |
| 25 Mar 2024 | 20.03 | -0.05 | -0.25% | 20.05 | 20.09 | 20.03 | 1,755 |
| 22 Mar 2024 | 20.08 | -0.12 | -0.59% | 20.15 | 20.15 | 20.08 | 3,759 |
| 21 Mar 2024 | 20.20 | 0.09 | 0.45% | 20.18 | 20.22 | 20.18 | 3,095 |
| 20 Mar 2024 | 20.11 | 0.15 | 0.75% | 20.02 | 20.11 | 20.02 | 4,825 |
| 19 Mar 2024 | 19.96 | 0.03 | 0.15% | 19.92 | 19.96 | 19.92 | 2,565 |
| 18 Mar 2024 | 19.93 | -0.03 | -0.15% | 20.00 | 20.00 | 19.93 | 847 |
| 15 Mar 2024 | 19.96 | 0.01 | 0.05% | 19.96 | 19.99 | 19.95 | 603 |
| 14 Mar 2024 | 19.95 | -0.13 | -0.65% | 19.90 | 19.95 | 19.90 | 200 |
| 13 Mar 2024 | 20.08 | 0.11 | 0.55% | 20.01 | 20.08 | 20.01 | 482 |
| 12 Mar 2024 | 19.97 | 0.05 | 0.25% | 19.97 | 19.97 | 19.97 | 50 |
| 11 Mar 2024 | 19.92 | 0.04 | 0.20% | 19.91 | 19.92 | 19.91 | 406 |
