Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EVVTY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 102.60 | 2.10 | 2.09% | 99.11 | 102.60 | 99.11 | 48,277 |
| 14 Jun 2024 | 100.50 | -1.56 | -1.53% | 100.62 | 102.095 | 99.55 | 36,883 |
| 13 Jun 2024 | 102.06 | -4.05 | -3.82% | 102.97 | 106.045 | 101.77 | 42,017 |
| 12 Jun 2024 | 106.11 | -0.58 | -0.54% | 106.46 | 108.33 | 104.26 | 31,163 |
| 11 Jun 2024 | 106.69 | 0.15 | 0.14% | 105.93 | 108.75 | 105.48 | 29,978 |
| 10 Jun 2024 | 106.54 | -0.68 | -0.63% | 105.16 | 106.57 | 105.00 | 24,120 |
| 07 Jun 2024 | 107.22 | -2.54 | -2.31% | 108.04 | 109.30 | 107.01 | 26,630 |
| 06 Jun 2024 | 109.76 | 0.33 | 0.30% | 111.06 | 111.06 | 109.07 | 22,691 |
| 05 Jun 2024 | 109.43 | 1.16 | 1.07% | 109.48 | 109.6099 | 108.601 | 14,789 |
| 04 Jun 2024 | 108.27 | 0.05 | 0.05% | 108.18 | 108.75 | 107.582 | 20,706 |
| 03 Jun 2024 | 108.22 | 0.64 | 0.59% | 108.37 | 108.88 | 107.6041 | 28,303 |
| 31 May 2024 | 107.58 | 2.71 | 2.58% | 106.59 | 107.835 | 106.19 | 19,942 |
| 30 May 2024 | 104.87 | -0.39 | -0.37% | 105.15 | 105.39 | 104.4701 | 25,489 |
| 29 May 2024 | 105.26 | -3.01 | -2.78% | 105.33 | 108.145 | 105.01 | 35,520 |
| 28 May 2024 | 108.27 | -1.38 | -1.26% | 108.64 | 109.07 | 107.64 | 31,775 |
| 24 May 2024 | 109.65 | 1.30 | 1.20% | 109.04 | 109.90 | 108.58 | 32,433 |
| 23 May 2024 | 108.35 | -0.69 | -0.63% | 109.61 | 109.74 | 108.02 | 28,639 |
| 22 May 2024 | 109.04 | -1.36 | -1.23% | 109.78 | 110.07 | 108.88 | 49,126 |
| 21 May 2024 | 110.40 | -0.72 | -0.65% | 110.38 | 112.70 | 109.80 | 23,570 |
| 20 May 2024 | 111.12 | 1.02 | 0.93% | 110.49 | 111.47 | 110.46 | 18,593 |
| 17 May 2024 | 110.10 | -0.56 | -0.51% | 109.51 | 110.41 | 108.965 | 28,593 |
| 16 May 2024 | 110.66 | -2.06 | -1.83% | 110.88 | 112.52 | 110.205 | 21,312 |
| 15 May 2024 | 112.72 | 1.89 | 1.71% | 111.43 | 112.73 | 110.77 | 18,264 |
| 14 May 2024 | 110.83 | -1.45 | -1.29% | 109.83 | 112.28 | 109.55 | 35,498 |
| 13 May 2024 | 112.28 | -2.08 | -1.81% | 113.21 | 115.00 | 112.075 | 20,612 |
| 10 May 2024 | 114.355 | 0.20 | 0.18% | 114.85 | 115.33 | 114.06 | 14,213 |
| 09 May 2024 | 114.15 | 0.65 | 0.57% | 109.28 | 119.25 | 108.55 | 23,245 |
| 08 May 2024 | 113.50 | 0.27 | 0.24% | 110.93 | 114.20 | 110.82 | 10,100 |
| 07 May 2024 | 113.23 | 1.45 | 1.30% | 112.34 | 113.85 | 111.795 | 22,785 |
| 06 May 2024 | 111.78 | 0.16 | 0.14% | 111.24 | 111.99 | 110.995 | 18,019 |
| 03 May 2024 | 111.62 | 0.51 | 0.46% | 112.84 | 113.16 | 111.62 | 14,834 |
| 02 May 2024 | 111.11 | 0.11 | 0.10% | 110.79 | 111.43 | 108.82 | 23,004 |
| 01 May 2024 | 111.00 | 1.25 | 1.14% | 110.16 | 112.74 | 108.80 | 20,300 |
| 30 Abr 2024 | 109.75 | -2.51 | -2.24% | 112.46 | 112.91 | 107.90 | 111,432 |
| 29 Abr 2024 | 112.26 | -3.94 | -3.39% | 112.11 | 115.355 | 111.51 | 42,508 |
| 26 Abr 2024 | 116.20 | 2.30 | 2.02% | 112.93 | 117.14 | 112.93 | 19,592 |
| 25 Abr 2024 | 113.90 | -2.40 | -2.06% | 114.09 | 116.00 | 112.04 | 45,849 |
| 24 Abr 2024 | 116.30 | -7.80 | -6.29% | 115.12 | 120.845 | 114.57 | 75,698 |
| 23 Abr 2024 | 124.10 | 5.03 | 4.22% | 120.99 | 124.27 | 118.58 | 28,318 |
| 22 Abr 2024 | 119.07 | 2.33 | 2.00% | 118.78 | 119.8199 | 117.82 | 19,401 |
| 19 Abr 2024 | 116.74 | -0.75 | -0.64% | 117.35 | 118.06 | 116.74 | 41,848 |
| 18 Abr 2024 | 117.49 | -1.03 | -0.87% | 117.77 | 119.31 | 116.99 | 16,066 |
| 17 Abr 2024 | 118.52 | -0.39 | -0.33% | 120.08 | 120.08 | 118.00 | 11,264 |
| 16 Abr 2024 | 118.91 | -1.24 | -1.03% | 118.68 | 120.00 | 118.082 | 23,405 |
| 15 Abr 2024 | 120.15 | 1.65 | 1.39% | 122.14 | 122.36 | 119.66 | 15,615 |
| 12 Abr 2024 | 118.50 | -3.20 | -2.63% | 119.01 | 121.32 | 118.35 | 22,924 |
| 11 Abr 2024 | 121.70 | 1.05 | 0.87% | 121.00 | 121.71 | 119.27 | 18,629 |
| 10 Abr 2024 | 120.65 | -2.36 | -1.92% | 121.49 | 124.58 | 120.40 | 20,810 |
| 09 Abr 2024 | 123.01 | -0.36 | -0.29% | 124.29 | 124.6125 | 121.9901 | 11,426 |
| 08 Abr 2024 | 123.37 | 1.89 | 1.56% | 123.18 | 123.68 | 122.55 | 13,991 |
| 05 Abr 2024 | 121.48 | 0.97 | 0.80% | 120.58 | 122.18 | 120.10 | 21,577 |
| 04 Abr 2024 | 120.51 | -1.74 | -1.42% | 122.95 | 123.33 | 120.51 | 14,178 |
| 03 Abr 2024 | 122.25 | 1.93 | 1.60% | 119.94 | 122.68 | 119.48 | 15,241 |
| 02 Abr 2024 | 120.32 | -3.60 | -2.91% | 121.00 | 122.95 | 119.66 | 46,053 |
| 01 Abr 2024 | 123.92 | -0.61 | -0.49% | 126.00 | 128.50 | 122.86 | 21,004 |
| 28 Mar 2024 | 124.525 | 1.95 | 1.59% | 126.00 | 127.35 | 122.50 | 11,194 |
| 27 Mar 2024 | 122.58 | -1.08 | -0.87% | 123.72 | 123.955 | 122.20 | 29,282 |
| 26 Mar 2024 | 123.655 | 1.76 | 1.44% | 123.05 | 124.60 | 121.725 | 31,494 |
| 25 Mar 2024 | 121.90 | 3.84 | 3.25% | 120.04 | 122.61 | 119.00 | 49,239 |
| 22 Mar 2024 | 118.065 | -12.84 | -9.81% | 127.91 | 130.00 | 116.97 | 97,199 |
| 21 Mar 2024 | 130.90 | -0.98 | -0.74% | 131.89 | 132.16 | 129.07 | 13,002 |
| 20 Mar 2024 | 131.88 | 0.53 | 0.40% | 130.65 | 131.88 | 129.50 | 18,713 |
