Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ERIXF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6.075 | 0.09 | 1.44% | 6.12 | 6.12 | 6.00 | 2,017 |
| 30 May 2024 | 5.9889 | 0.05 | 0.91% | 5.9889 | 5.9889 | 5.9889 | 623 |
| 29 May 2024 | 5.935 | -0.02 | -0.25% | 5.9375 | 5.94 | 5.935 | 4,801,000 |
| 28 May 2024 | 5.95 | -0.01 | -0.17% | 5.86 | 5.95 | 5.86 | 7,046,918 |
| 24 May 2024 | 5.96 | 0.00 | 0.00% | 5.96 | 5.96 | 5.96 | 0 |
| 23 May 2024 | 5.96 | 0.00 | 0.00% | 5.96 | 5.96 | 5.96 | 0 |
| 22 May 2024 | 5.96 | 0.38 | 6.81% | 5.96 | 5.96 | 5.8381 | 2,354 |
| 21 May 2024 | 5.58 | 0.00 | 0.00% | 5.58 | 5.58 | 5.58 | 0 |
| 20 May 2024 | 5.58 | 0.00 | 0.00% | 5.58 | 5.58 | 5.58 | 0 |
| 17 May 2024 | 5.58 | -0.09 | -1.59% | 5.60 | 5.60 | 5.58 | 776 |
| 16 May 2024 | 5.67 | 0.00 | 0.00% | 5.67 | 5.67 | 5.67 | 0 |
| 15 May 2024 | 5.67 | -0.01 | -0.09% | 5.67 | 5.6775 | 5.67 | 600,000 |
| 14 May 2024 | 5.675 | 0.58 | 11.27% | 5.60 | 5.675 | 5.60 | 200,205 |
| 13 May 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0 |
| 10 May 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0 |
| 09 May 2024 | 5.10 | -0.23 | -4.23% | 5.10 | 5.10 | 5.10 | 7,061 |
| 08 May 2024 | 5.325 | -0.08 | -1.50% | 5.325 | 5.325 | 5.325 | 2,901 |
| 07 May 2024 | 5.406 | 0.00 | 0.00% | 5.406 | 5.406 | 5.406 | 0 |
| 06 May 2024 | 5.406 | 0.00 | 0.00% | 5.406 | 5.406 | 5.406 | 0 |
| 03 May 2024 | 5.406 | 0.00 | 0.00% | 5.406 | 5.406 | 5.406 | 0 |
| 02 May 2024 | 5.406 | 0.00 | 0.00% | 5.406 | 5.406 | 5.406 | 0 |
| 01 May 2024 | 5.406 | 0.00 | 0.00% | 5.406 | 5.406 | 5.406 | 0 |
| 30 Abr 2024 | 5.406 | 0.00 | 0.00% | 5.406 | 5.406 | 5.406 | 0 |
| 29 Abr 2024 | 5.406 | 0.00 | 0.00% | 5.406 | 5.406 | 5.406 | 0 |
| 26 Abr 2024 | 5.406 | 0.23 | 4.44% | 5.406 | 5.406 | 5.406 | 107 |
| 25 Abr 2024 | 5.176 | 0.00 | 0.00% | 5.176 | 5.176 | 5.176 | 0 |
| 24 Abr 2024 | 5.176 | 0.00 | 0.00% | 5.176 | 5.176 | 5.176 | 0 |
| 23 Abr 2024 | 5.176 | 0.00 | 0.00% | 5.176 | 5.176 | 5.176 | 0 |
| 22 Abr 2024 | 5.176 | 0.26 | 5.20% | 5.265 | 5.265 | 5.176 | 276 |
| 19 Abr 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.92 | 4.92 | 0 |
| 18 Abr 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.92 | 4.92 | 0 |
| 17 Abr 2024 | 4.92 | -0.33 | -6.29% | 4.92 | 4.92 | 4.92 | 1,501,217 |
| 16 Abr 2024 | 5.25 | 0.14 | 2.78% | 4.95 | 5.25 | 4.95 | 151,100 |
| 15 Abr 2024 | 5.108 | 0.00 | 0.00% | 5.108 | 5.108 | 5.108 | 0 |
| 12 Abr 2024 | 5.108 | 0.00 | 0.00% | 5.108 | 5.108 | 5.108 | 0 |
| 11 Abr 2024 | 5.108 | 0.00 | 0.00% | 5.108 | 5.108 | 5.108 | 0 |
| 10 Abr 2024 | 5.108 | -0.21 | -3.89% | 5.108 | 5.108 | 5.108 | 200 |
| 09 Abr 2024 | 5.315 | 0.23 | 4.42% | 5.315 | 5.315 | 5.315 | 3,064 |
| 08 Abr 2024 | 5.09 | -0.22 | -4.14% | 5.09 | 5.09 | 5.09 | 1,500,824 |
| 05 Abr 2024 | 5.31 | 0.00 | 0.00% | 5.31 | 5.31 | 5.31 | 0 |
| 04 Abr 2024 | 5.31 | -0.07 | -1.26% | 5.31 | 5.31 | 5.31 | 1,480 |
| 03 Abr 2024 | 5.3778 | 0.00 | 0.00% | 5.3778 | 5.3778 | 5.3778 | 0 |
| 02 Abr 2024 | 5.3778 | -0.02 | -0.41% | 5.3778 | 5.3778 | 5.3778 | 685,771 |
| 01 Abr 2024 | 5.40 | -0.06 | -1.17% | 5.40 | 5.40 | 5.40 | 704 |
| 28 Mar 2024 | 5.464 | 0.00 | 0.00% | 5.464 | 5.464 | 5.464 | 0 |
| 27 Mar 2024 | 5.464 | 0.09 | 1.73% | 5.455 | 5.464 | 5.455 | 1,111 |
| 26 Mar 2024 | 5.3712 | 0.00 | 0.00% | 5.3712 | 5.3712 | 5.3712 | 0 |
| 25 Mar 2024 | 5.3712 | 0.00 | 0.00% | 5.3712 | 5.3712 | 5.3712 | 0 |
| 22 Mar 2024 | 5.3712 | -0.17 | -3.15% | 5.3712 | 5.3712 | 5.3712 | 3,774 |
| 21 Mar 2024 | 5.546 | 0.13 | 2.37% | 5.546 | 5.546 | 5.546 | 3,614 |
| 20 Mar 2024 | 5.4179 | 0.00 | 0.00% | 5.4179 | 5.4179 | 5.4179 | 0 |
| 19 Mar 2024 | 5.4179 | 0.12 | 2.22% | 5.4179 | 5.4179 | 5.4179 | 6,978 |
| 18 Mar 2024 | 5.30 | -0.40 | -6.94% | 5.302 | 5.38 | 5.30 | 305,250 |
| 15 Mar 2024 | 5.695 | 0.00 | 0.00% | 5.695 | 5.695 | 5.695 | 0 |
| 14 Mar 2024 | 5.695 | 0.00 | 0.00% | 5.695 | 5.695 | 5.695 | 0 |
| 13 Mar 2024 | 5.695 | 0.00 | 0.00% | 5.695 | 5.695 | 5.695 | 0 |
| 12 Mar 2024 | 5.695 | 0.16 | 2.80% | 5.695 | 5.695 | 5.66 | 3,975 |
| 11 Mar 2024 | 5.54 | 0.01 | 0.16% | 5.45 | 5.54 | 5.45 | 22,000 |
| 08 Mar 2024 | 5.5309 | 0.00 | 0.00% | 5.5309 | 5.5309 | 5.5309 | 0 |
| 07 Mar 2024 | 5.5309 | 0.11 | 2.05% | 5.5309 | 5.5309 | 5.5309 | 333 |
| 06 Mar 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0 |
| 05 Mar 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0 |
