Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ELEEF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 17.7273 | -0.40 | -2.22% | 17.64 | 17.7273 | 17.64 | 294 |
| 13 Jun 2024 | 18.13 | 0.00 | 0.00% | 18.13 | 18.13 | 18.13 | 0 |
| 12 Jun 2024 | 18.13 | 0.00 | 0.00% | 18.13 | 18.13 | 18.13 | 0 |
| 11 Jun 2024 | 18.13 | 0.38 | 2.14% | 18.13 | 18.13 | 18.13 | 191 |
| 10 Jun 2024 | 17.75 | 0.00 | 0.00% | 17.75 | 17.75 | 17.75 | 0 |
| 07 Jun 2024 | 17.75 | -0.16 | -0.89% | 17.75 | 17.75 | 17.75 | 8,458 |
| 06 Jun 2024 | 17.91 | 0.00 | 0.00% | 17.91 | 17.91 | 17.91 | 21,406 |
| 05 Jun 2024 | 17.91 | 0.00 | 0.00% | 17.91 | 17.91 | 17.91 | 0 |
| 04 Jun 2024 | 17.91 | -0.23 | -1.27% | 17.91 | 17.91 | 17.91 | 31,322 |
| 03 Jun 2024 | 18.14 | 0.56 | 3.19% | 18.1089 | 18.16 | 18.1089 | 113,074 |
| 31 May 2024 | 17.58 | 0.07 | 0.38% | 17.54 | 17.58 | 17.54 | 441,596 |
| 30 May 2024 | 17.5136 | 0.31 | 1.82% | 17.5124 | 17.5136 | 17.5124 | 21,477 |
| 29 May 2024 | 17.20 | -0.52 | -2.94% | 17.255 | 17.28 | 17.14 | 71,611 |
| 28 May 2024 | 17.7201 | 0.06 | 0.34% | 17.80 | 17.86 | 17.72 | 15,826 |
| 24 May 2024 | 17.66 | -0.06 | -0.34% | 17.80 | 17.80 | 17.66 | 12,351 |
| 23 May 2024 | 17.72 | -0.51 | -2.80% | 17.72 | 17.72 | 17.72 | 93,573 |
| 22 May 2024 | 18.23 | 0.16 | 0.89% | 18.23 | 18.23 | 18.23 | 5,083 |
| 21 May 2024 | 18.07 | 0.21 | 1.18% | 17.84 | 18.12 | 17.82 | 2,345 |
| 20 May 2024 | 17.86 | 0.00 | 0.00% | 17.86 | 17.86 | 17.86 | 0 |
| 17 May 2024 | 17.86 | 0.31 | 1.74% | 17.808 | 17.86 | 17.808 | 1,679 |
| 16 May 2024 | 17.555 | 0.00 | 0.00% | 17.555 | 17.555 | 17.555 | 0 |
| 15 May 2024 | 17.555 | 1.02 | 6.14% | 17.28 | 17.62 | 17.20 | 5,415 |
| 14 May 2024 | 16.54 | 0.05 | 0.30% | 16.55 | 16.55 | 16.54 | 1,328 |
| 13 May 2024 | 16.49 | -0.45 | -2.66% | 16.46 | 16.49 | 16.46 | 27,209 |
| 10 May 2024 | 16.94 | 0.00 | 0.00% | 16.94 | 16.94 | 16.94 | 0 |
| 09 May 2024 | 16.94 | 0.00 | 0.00% | 16.94 | 16.94 | 16.94 | 0 |
| 08 May 2024 | 16.94 | 0.26 | 1.56% | 16.7715 | 16.9436 | 16.7715 | 234,331 |
| 07 May 2024 | 16.68 | -0.01 | -0.06% | 16.75 | 16.832 | 16.68 | 1,073 |
| 06 May 2024 | 16.69 | 0.02 | 0.12% | 16.69 | 16.69 | 16.69 | 200 |
| 03 May 2024 | 16.67 | 0.32 | 1.97% | 16.54 | 16.67 | 16.54 | 1,047 |
| 02 May 2024 | 16.348 | 0.49 | 3.08% | 16.348 | 16.348 | 16.348 | 1,682 |
| 01 May 2024 | 15.86 | -0.15 | -0.94% | 15.87 | 15.87 | 15.86 | 351 |
| 30 Abr 2024 | 16.01 | 0.14 | 0.89% | 15.98 | 16.01 | 15.97 | 32,571 |
| 29 Abr 2024 | 15.868 | 0.07 | 0.43% | 15.868 | 15.868 | 15.868 | 132 |
| 26 Abr 2024 | 15.80 | 0.00 | 0.00% | 15.80 | 15.80 | 15.80 | 0 |
| 25 Abr 2024 | 15.80 | 0.00 | 0.00% | 15.80 | 15.80 | 15.80 | 0 |
| 24 Abr 2024 | 15.80 | -0.05 | -0.32% | 15.735 | 15.80 | 15.73 | 236,327 |
| 23 Abr 2024 | 15.85 | 0.13 | 0.83% | 15.80 | 15.88 | 15.80 | 902 |
| 22 Abr 2024 | 15.72 | 0.01 | 0.06% | 15.61 | 15.72 | 15.61 | 300 |
| 19 Abr 2024 | 15.71 | 0.03 | 0.20% | 15.71 | 15.71 | 15.71 | 100 |
| 18 Abr 2024 | 15.678 | 0.29 | 1.85% | 15.7228 | 15.7228 | 15.67 | 555 |
| 17 Abr 2024 | 15.393 | 0.01 | 0.08% | 15.393 | 15.4805 | 15.393 | 113,208 |
| 16 Abr 2024 | 15.38 | -0.03 | -0.19% | 15.35 | 15.41 | 15.35 | 744 |
| 15 Abr 2024 | 15.41 | -0.21 | -1.34% | 15.50 | 15.50 | 15.39 | 1,323 |
| 12 Abr 2024 | 15.62 | -0.31 | -1.95% | 15.81 | 15.81 | 15.61 | 5,622 |
| 11 Abr 2024 | 15.93 | 0.02 | 0.10% | 15.74 | 15.93 | 15.74 | 323 |
| 10 Abr 2024 | 15.9148 | -0.21 | -1.27% | 15.97 | 15.97 | 15.9148 | 2,034 |
| 09 Abr 2024 | 16.12 | 0.00 | 0.00% | 16.12 | 16.12 | 16.12 | 0 |
| 08 Abr 2024 | 16.12 | 0.00 | 0.00% | 16.12 | 16.12 | 16.12 | 0 |
| 05 Abr 2024 | 16.12 | 0.00 | 0.00% | 16.12 | 16.12 | 16.12 | 0 |
| 04 Abr 2024 | 16.12 | -0.12 | -0.74% | 16.27 | 16.31 | 16.12 | 1,117 |
| 03 Abr 2024 | 16.24 | 0.26 | 1.63% | 16.1885 | 16.25 | 16.1885 | 1,140 |
| 02 Abr 2024 | 15.98 | -0.19 | -1.16% | 16.17 | 16.17 | 15.98 | 810 |
| 01 Abr 2024 | 16.1673 | -0.08 | -0.51% | 16.1185 | 16.1673 | 16.1185 | 3,462 |
| 28 Mar 2024 | 16.25 | 0.05 | 0.31% | 16.2795 | 16.2795 | 16.2228 | 1,667 |
| 27 Mar 2024 | 16.20 | 0.00 | 0.00% | 16.93 | 16.93 | 16.19 | 34,686 |
| 26 Mar 2024 | 16.20 | 0.04 | 0.25% | 15.99 | 16.20 | 15.87 | 368 |
| 25 Mar 2024 | 16.16 | -0.12 | -0.74% | 16.28 | 16.28 | 16.16 | 39,754 |
| 22 Mar 2024 | 16.28 | -0.26 | -1.57% | 16.28 | 16.28 | 16.28 | 380 |
| 21 Mar 2024 | 16.5398 | -0.08 | -0.48% | 16.45 | 16.5398 | 16.45 | 24,053 |
| 20 Mar 2024 | 16.62 | 0.12 | 0.73% | 16.58 | 16.63 | 16.58 | 5,505 |
| 19 Mar 2024 | 16.50 | 0.17 | 1.05% | 16.50 | 16.50 | 16.50 | 780 |
| 18 Mar 2024 | 16.3285 | -0.15 | -0.92% | 16.53 | 16.53 | 16.3285 | 1,158 |
