Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EGFEY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.05 | 1.03 | 4,715 |
| 14 Jun 2024 | 1.06 | -0.06 | -5.36% | 1.042 | 1.06 | 1.042 | 4,082 |
| 13 Jun 2024 | 1.12 | 0.01 | 0.90% | 1.13 | 1.13 | 1.12 | 12,806 |
| 12 Jun 2024 | 1.11 | 0.01 | 0.91% | 1.12 | 1.12 | 1.10 | 3,292 |
| 11 Jun 2024 | 1.10 | -0.01 | -0.50% | 1.07 | 1.10 | 1.07 | 10,314 |
| 10 Jun 2024 | 1.1055 | 0.04 | 3.80% | 1.10 | 1.1055 | 1.10 | 14,749 |
| 07 Jun 2024 | 1.065 | 0.00 | 0.00% | 1.05 | 1.08 | 1.05 | 15,000 |
| 06 Jun 2024 | 1.065 | -0.02 | -1.39% | 1.045 | 1.08 | 1.045 | 156,704 |
| 05 Jun 2024 | 1.08 | 0.03 | 2.86% | 1.10 | 1.10 | 1.04 | 41,255 |
| 04 Jun 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 1,675 |
| 03 Jun 2024 | 1.05 | 0.02 | 1.45% | 1.07 | 1.07 | 1.05 | 716 |
| 31 May 2024 | 1.035 | -0.02 | -1.43% | 1.03 | 1.04 | 1.03 | 5,489 |
| 30 May 2024 | 1.05 | 0.00 | 0.00% | 1.045 | 1.0525 | 1.045 | 4,800 |
| 29 May 2024 | 1.05 | -0.04 | -3.67% | 1.0465 | 1.05 | 1.024 | 4,256 |
| 28 May 2024 | 1.09 | 0.00 | 0.00% | 1.08 | 1.09 | 1.06 | 54,166 |
| 24 May 2024 | 1.09 | 0.01 | 1.08% | 1.09 | 1.09 | 1.09 | 1,148 |
| 23 May 2024 | 1.0784 | -0.02 | -1.96% | 1.065 | 1.08 | 1.065 | 33,806 |
| 22 May 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.10 | 1.075 | 913 |
| 21 May 2024 | 1.12 | 0.00 | 0.00% | 1.09 | 1.12 | 1.09 | 10,943 |
| 20 May 2024 | 1.12 | 0.01 | 0.90% | 1.115 | 1.12 | 1.11 | 15,350 |
| 17 May 2024 | 1.11 | 0.08 | 7.77% | 1.0665 | 1.12 | 1.0665 | 34,622 |
| 16 May 2024 | 1.03 | -0.04 | -3.74% | 1.045 | 1.09 | 1.03 | 32,271 |
| 15 May 2024 | 1.07 | 0.02 | 1.90% | 1.0665 | 1.07 | 1.06 | 25,460 |
| 14 May 2024 | 1.05 | -0.01 | -0.94% | 1.014 | 1.05 | 1.014 | 42,608 |
| 13 May 2024 | 1.06 | -0.02 | -1.40% | 1.098 | 1.098 | 1.06 | 4,561 |
| 10 May 2024 | 1.075 | -0.02 | -1.38% | 1.09 | 1.09 | 1.045 | 3,144 |
| 09 May 2024 | 1.09 | 0.03 | 3.22% | 1.07 | 1.10 | 1.06 | 22,000 |
| 08 May 2024 | 1.056 | 0.02 | 1.54% | 1.06 | 1.08 | 1.05 | 3,135 |
| 07 May 2024 | 1.04 | -0.03 | -2.80% | 1.06 | 1.09 | 1.04 | 33,086 |
| 06 May 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.07 | 1.07 | 501 |
| 03 May 2024 | 1.06 | 0.03 | 2.42% | 1.05 | 1.0845 | 1.05 | 128,308 |
| 02 May 2024 | 1.035 | 0.01 | 1.47% | 1.03 | 1.035 | 1.03 | 1,604 |
| 01 May 2024 | 1.02 | 0.02 | 2.00% | 1.005 | 1.02 | 1.005 | 6,738 |
| 30 Abr 2024 | 1.00 | -0.0299 | -2.90% | 0.9895 | 1.01 | 0.98 | 14,795 |
| 29 Abr 2024 | 1.0299 | 0.00 | -0.01% | 1.015 | 1.0299 | 1.012 | 21,034 |
| 26 Abr 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.03 | 1.02 | 16,865 |
| 25 Abr 2024 | 1.01 | -0.01 | -0.49% | 1.02 | 1.02 | 1.01 | 32,619 |
| 24 Abr 2024 | 1.015 | 0.01 | 1.15% | 1.01 | 1.016 | 1.01 | 12,999 |
| 23 Abr 2024 | 1.0035 | 0.06 | 6.76% | 0.9402 | 1.01 | 0.9402 | 55,666 |
| 22 Abr 2024 | 0.94 | -0.042 | -4.28% | 0.97 | 0.97 | 0.94 | 14,522 |
| 19 Abr 2024 | 0.982 | 0.04 | 4.25% | 0.9375 | 0.982 | 0.9375 | 4,339 |
| 18 Abr 2024 | 0.942 | 0.0018 | 0.19% | 0.9475 | 0.9475 | 0.92 | 5,289 |
| 17 Abr 2024 | 0.9402 | -0.0002 | -0.02% | 0.873 | 0.9473 | 0.873 | 24,346 |
| 16 Abr 2024 | 0.9404 | -0.0211 | -2.19% | 0.92 | 0.9404 | 0.92 | 4,577 |
| 15 Abr 2024 | 0.9615 | 0.002 | 0.21% | 0.93 | 0.9615 | 0.93 | 4,159 |
| 12 Abr 2024 | 0.9595 | -0.0155 | -1.59% | 0.93 | 0.9595 | 0.93 | 21,267 |
| 11 Abr 2024 | 0.975 | 0.005 | 0.52% | 0.97 | 0.975 | 0.97 | 8,785 |
| 10 Abr 2024 | 0.97 | -0.02 | -2.02% | 0.93 | 0.975 | 0.93 | 9,422 |
| 09 Abr 2024 | 0.99 | 0.05 | 5.32% | 0.9735 | 0.99 | 0.97 | 20,566 |
| 08 Abr 2024 | 0.94 | -0.01 | -1.05% | 0.93 | 0.964 | 0.922 | 123,599 |
| 05 Abr 2024 | 0.95 | 0.00 | 0.00% | 0.955 | 0.974 | 0.9356 | 20,449 |
| 04 Abr 2024 | 0.95 | 0.01203 | 1.28% | 0.94275 | 0.95 | 0.9378 | 36,080 |
| 03 Abr 2024 | 0.937975 | -0.00788 | -0.83% | 0.93 | 0.94 | 0.93 | 13,913 |
| 02 Abr 2024 | 0.94585 | -0.02415 | -2.49% | 0.952 | 0.952 | 0.9365 | 5,707 |
| 01 Abr 2024 | 0.97 | -0.01 | -1.02% | 0.9949 | 0.9949 | 0.955 | 15,754 |
| 28 Mar 2024 | 0.98 | 0.043 | 4.59% | 0.93 | 0.98 | 0.93 | 86,882 |
| 27 Mar 2024 | 0.937 | -0.003 | -0.32% | 0.976 | 0.976 | 0.921 | 53,200 |
| 26 Mar 2024 | 0.94 | 0.00 | 0.00% | 0.94 | 0.94 | 0.94 | 0 |
| 25 Mar 2024 | 0.94 | -0.01 | -1.05% | 0.942 | 0.942 | 0.92 | 44,166 |
| 22 Mar 2024 | 0.95 | -0.0008 | -0.08% | 0.93 | 0.95 | 0.93 | 14,985 |
| 21 Mar 2024 | 0.9508 | 0.00 | 0.00% | 0.9508 | 0.9508 | 0.9508 | 0 |
| 20 Mar 2024 | 0.9508 | 0.0038 | 0.40% | 0.95 | 0.951 | 0.95 | 13,217 |
