Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EADSY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 41.59 | 0.49 | 1.19% | 41.72 | 41.72 | 41.3901 | 115,219 |
| 02 May 2024 | 41.10 | -0.10 | -0.24% | 40.96 | 41.22 | 40.9001 | 393,852 |
| 01 May 2024 | 41.20 | 0.16 | 0.39% | 41.40 | 41.57 | 40.20 | 159,934 |
| 30 Abr 2024 | 41.04 | -0.59 | -1.42% | 41.82 | 41.93 | 41.04 | 424,865 |
| 29 Abr 2024 | 41.63 | -0.29 | -0.69% | 41.52 | 41.80 | 41.44 | 217,521 |
| 26 Abr 2024 | 41.92 | 0.37 | 0.89% | 41.56 | 42.26 | 41.55 | 186,251 |
| 25 Abr 2024 | 41.55 | -1.74 | -4.02% | 41.95 | 42.55 | 40.87 | 1,704,522 |
| 24 Abr 2024 | 43.29 | -0.29 | -0.67% | 43.67 | 43.69 | 43.21 | 468,835 |
| 23 Abr 2024 | 43.58 | 0.57 | 1.33% | 42.95 | 43.60 | 42.93 | 610,196 |
| 22 Abr 2024 | 43.01 | 0.49 | 1.15% | 42.63 | 43.19 | 42.6135 | 436,328 |
| 19 Abr 2024 | 42.52 | 0.00 | 0.00% | 42.64 | 42.85 | 42.348 | 284,873 |
| 18 Abr 2024 | 42.52 | -0.12 | -0.28% | 42.46 | 42.84 | 42.32 | 110,200 |
| 17 Abr 2024 | 42.64 | 0.41 | 0.97% | 42.90 | 42.93 | 42.41 | 118,520 |
| 16 Abr 2024 | 42.23 | -0.90 | -2.09% | 42.12 | 42.37 | 41.91 | 161,910 |
| 15 Abr 2024 | 43.13 | 0.13 | 0.30% | 43.85 | 43.85 | 42.88 | 187,225 |
| 12 Abr 2024 | 43.00 | -0.63 | -1.44% | 43.47 | 43.62 | 42.99 | 169,074 |
| 11 Abr 2024 | 43.63 | -0.44 | -1.00% | 44.06 | 44.09 | 43.16 | 390,812 |
| 10 Abr 2024 | 44.07 | -0.58 | -1.30% | 44.00 | 44.63 | 43.94 | 165,661 |
| 09 Abr 2024 | 44.65 | -1.39 | -3.02% | 45.2699 | 45.28 | 44.40 | 253,469 |
| 08 Abr 2024 | 46.04 | 0.49 | 1.08% | 46.29 | 46.34 | 46.00 | 108,771 |
| 05 Abr 2024 | 45.55 | 0.58 | 1.29% | 44.76 | 45.61 | 44.75 | 106,435 |
| 04 Abr 2024 | 44.97 | -0.46 | -1.01% | 45.71 | 45.76 | 44.88 | 119,477 |
| 03 Abr 2024 | 45.43 | 0.36 | 0.80% | 45.04 | 45.59 | 45.01 | 424,191 |
| 02 Abr 2024 | 45.07 | -0.85 | -1.85% | 44.83 | 45.34 | 44.74 | 218,955 |
| 01 Abr 2024 | 45.92 | -0.24 | -0.52% | 45.18 | 46.78 | 45.18 | 167,061 |
| 28 Mar 2024 | 46.16 | -0.40 | -0.86% | 46.2499 | 46.25 | 46.03 | 130,648 |
| 27 Mar 2024 | 46.56 | 0.53 | 1.15% | 46.55 | 46.66 | 46.28 | 133,913 |
| 26 Mar 2024 | 46.03 | 0.05 | 0.11% | 46.10 | 46.21 | 46.02 | 151,057 |
| 25 Mar 2024 | 45.98 | 0.03 | 0.07% | 46.08 | 46.1314 | 45.9775 | 132,316 |
| 22 Mar 2024 | 45.95 | 0.08 | 0.17% | 45.95 | 46.00 | 45.82 | 335,940 |
| 21 Mar 2024 | 45.87 | -0.48 | -1.04% | 45.98 | 46.11 | 45.69 | 860,698 |
| 20 Mar 2024 | 46.35 | 1.12 | 2.48% | 45.36 | 46.35 | 45.306 | 249,245 |
| 19 Mar 2024 | 45.23 | 0.90 | 2.03% | 45.25 | 45.30 | 44.93 | 268,111 |
| 18 Mar 2024 | 44.33 | -0.05 | -0.11% | 44.45 | 44.47 | 44.24 | 389,588 |
| 15 Mar 2024 | 44.38 | 0.70 | 1.60% | 44.00 | 44.47 | 43.97 | 517,526 |
| 14 Mar 2024 | 43.68 | -0.02 | -0.05% | 43.88 | 43.938 | 43.48 | 380,757 |
| 13 Mar 2024 | 43.70 | 0.49 | 1.13% | 43.55 | 43.71 | 43.40 | 326,090 |
| 12 Mar 2024 | 43.21 | 0.28 | 0.65% | 42.78 | 43.24 | 42.59 | 251,095 |
| 11 Mar 2024 | 42.93 | -0.14 | -0.33% | 43.13 | 43.15 | 42.69 | 111,183 |
| 08 Mar 2024 | 43.07 | -0.21 | -0.49% | 43.16 | 43.26 | 42.9901 | 146,471 |
| 07 Mar 2024 | 43.28 | 0.24 | 0.56% | 43.10 | 43.43 | 42.94 | 91,273 |
| 06 Mar 2024 | 43.04 | 0.45 | 1.06% | 42.77 | 43.21 | 42.77 | 175,915 |
| 05 Mar 2024 | 42.59 | 0.43 | 1.02% | 42.70 | 42.82 | 42.4134 | 265,249 |
| 04 Mar 2024 | 42.16 | 0.85 | 2.06% | 42.03 | 42.21 | 42.0001 | 201,147 |
| 01 Mar 2024 | 41.31 | -0.02 | -0.05% | 41.52 | 41.632 | 41.06 | 188,231 |
| 29 Feb 2024 | 41.33 | -0.30 | -0.72% | 41.50 | 41.53 | 41.19 | 222,624 |
| 28 Feb 2024 | 41.63 | 1.55 | 3.87% | 40.93 | 41.67 | 40.93 | 165,593 |
| 27 Feb 2024 | 40.08 | 0.09 | 0.23% | 40.10 | 40.29 | 40.0101 | 170,304 |
| 26 Feb 2024 | 39.99 | 0.08 | 0.20% | 40.08 | 40.10 | 39.83 | 138,390 |
| 23 Feb 2024 | 39.91 | 0.07 | 0.18% | 39.99 | 40.18 | 39.88 | 148,602 |
| 22 Feb 2024 | 39.84 | 0.14 | 0.35% | 39.69 | 39.93 | 39.65 | 826,409 |
| 21 Feb 2024 | 39.70 | 0.51 | 1.30% | 39.22 | 39.70 | 39.18 | 1,011,294 |
| 20 Feb 2024 | 39.19 | -0.07 | -0.18% | 39.16 | 39.275 | 39.10 | 107,459 |
| 16 Feb 2024 | 39.26 | -0.98 | -2.44% | 38.95 | 39.421 | 38.91 | 214,502 |
| 15 Feb 2024 | 40.24 | -0.17 | -0.42% | 39.98 | 40.24 | 39.89 | 123,254 |
| 14 Feb 2024 | 40.41 | 0.66 | 1.66% | 40.37 | 40.41 | 40.11 | 136,117 |
| 13 Feb 2024 | 39.75 | -0.47 | -1.17% | 39.67 | 39.92 | 39.54 | 138,437 |
| 12 Feb 2024 | 40.22 | -0.42 | -1.03% | 39.97 | 40.40 | 39.97 | 405,710 |
| 09 Feb 2024 | 40.64 | -0.12 | -0.29% | 40.43 | 40.65 | 40.21 | 596,197 |
| 08 Feb 2024 | 40.76 | 0.12 | 0.30% | 40.78 | 40.81 | 40.56 | 112,155 |
| 07 Feb 2024 | 40.64 | -0.18 | -0.44% | 40.74 | 40.74 | 40.48 | 133,105 |
| 06 Feb 2024 | 40.82 | 0.78 | 1.95% | 40.72 | 40.85 | 40.60 | 115,876 |
