Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ECOR3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 7.24 | 0.00 | 0.00% | 7.37 | 7.42 | 7.24 | 3,304,000 |
| 30 Abr 2024 | 7.24 | -0.26 | -3.47% | 7.46 | 7.51 | 7.23 | 5,829,700 |
| 29 Abr 2024 | 7.50 | 0.03 | 0.40% | 7.43 | 7.54 | 7.43 | 4,440,600 |
| 26 Abr 2024 | 7.47 | 0.26 | 3.61% | 7.26 | 7.53 | 7.26 | 4,865,600 |
| 25 Abr 2024 | 7.21 | -0.15 | -2.04% | 7.36 | 7.44 | 7.13 | 5,015,100 |
| 24 Abr 2024 | 7.36 | -0.08 | -1.08% | 7.46 | 7.51 | 7.35 | 3,878,200 |
| 23 Abr 2024 | 7.44 | -0.10 | -1.33% | 7.54 | 7.65 | 7.44 | 4,096,500 |
| 22 Abr 2024 | 7.54 | 0.08 | 1.07% | 7.49 | 7.65 | 7.45 | 3,939,400 |
| 19 Abr 2024 | 7.46 | 0.02 | 0.27% | 7.51 | 7.58 | 7.39 | 8,027,600 |
| 18 Abr 2024 | 7.44 | -0.11 | -1.46% | 7.60 | 7.67 | 7.39 | 4,033,500 |
| 17 Abr 2024 | 7.55 | -0.12 | -1.56% | 7.61 | 7.79 | 7.55 | 3,979,700 |
| 16 Abr 2024 | 7.67 | 0.01 | 0.13% | 7.62 | 7.71 | 7.46 | 6,428,100 |
| 15 Abr 2024 | 7.66 | 0.02 | 0.26% | 7.66 | 7.69 | 7.58 | 3,787,700 |
| 12 Abr 2024 | 7.64 | -0.19 | -2.43% | 7.89 | 7.90 | 7.54 | 4,472,600 |
| 11 Abr 2024 | 7.83 | -0.09 | -1.14% | 7.93 | 8.04 | 7.81 | 3,423,300 |
| 10 Abr 2024 | 7.92 | -0.26 | -3.18% | 8.15 | 8.18 | 7.89 | 5,499,400 |
| 09 Abr 2024 | 8.18 | 0.17 | 2.12% | 8.01 | 8.26 | 8.01 | 4,113,700 |
| 08 Abr 2024 | 8.01 | 0.17 | 2.17% | 7.84 | 8.12 | 7.79 | 5,535,900 |
| 05 Abr 2024 | 7.84 | -0.09 | -1.13% | 7.89 | 7.90 | 7.80 | 2,417,700 |
| 04 Abr 2024 | 7.93 | 0.10 | 1.28% | 7.85 | 8.00 | 7.85 | 3,901,400 |
| 03 Abr 2024 | 7.83 | 0.01 | 0.13% | 7.81 | 7.95 | 7.79 | 2,957,200 |
| 02 Abr 2024 | 7.82 | -0.05 | -0.64% | 7.92 | 7.94 | 7.75 | 6,195,500 |
| 01 Abr 2024 | 7.87 | -0.26 | -3.20% | 8.10 | 8.22 | 7.87 | 4,260,000 |
| 28 Mar 2024 | 8.13 | -0.14 | -1.69% | 8.25 | 8.35 | 8.12 | 5,306,400 |
| 27 Mar 2024 | 8.27 | 0.09 | 1.10% | 8.24 | 8.34 | 8.12 | 3,078,500 |
| 26 Mar 2024 | 8.18 | -0.28 | -3.31% | 8.49 | 8.49 | 8.17 | 6,912,500 |
| 25 Mar 2024 | 8.46 | -0.28 | -3.20% | 8.69 | 8.69 | 8.44 | 8,848,000 |
| 22 Mar 2024 | 8.74 | -0.20 | -2.24% | 8.95 | 8.95 | 8.60 | 10,127,800 |
| 21 Mar 2024 | 8.94 | -0.03 | -0.33% | 8.99 | 9.09 | 8.88 | 2,519,500 |
| 20 Mar 2024 | 8.97 | 0.14 | 1.59% | 8.88 | 9.01 | 8.74 | 3,241,400 |
| 19 Mar 2024 | 8.83 | -0.04 | -0.45% | 8.90 | 9.04 | 8.83 | 2,916,000 |
| 18 Mar 2024 | 8.87 | -0.02 | -0.22% | 8.94 | 8.99 | 8.72 | 3,660,200 |
| 15 Mar 2024 | 8.89 | -0.29 | -3.16% | 9.20 | 9.21 | 8.81 | 8,950,100 |
| 14 Mar 2024 | 9.18 | -0.26 | -2.75% | 9.58 | 9.58 | 9.00 | 8,178,800 |
| 13 Mar 2024 | 9.44 | 0.13 | 1.40% | 9.20 | 9.62 | 9.19 | 4,048,000 |
| 12 Mar 2024 | 9.31 | 0.12 | 1.31% | 9.18 | 9.32 | 8.89 | 5,043,800 |
| 11 Mar 2024 | 9.19 | 0.25 | 2.80% | 8.89 | 9.22 | 8.89 | 2,109,700 |
| 08 Mar 2024 | 8.94 | -0.08 | -0.89% | 8.99 | 9.24 | 8.88 | 2,910,200 |
| 07 Mar 2024 | 9.02 | -0.04 | -0.44% | 9.06 | 9.25 | 9.01 | 1,666,700 |
| 06 Mar 2024 | 9.06 | -0.15 | -1.63% | 9.30 | 9.45 | 9.06 | 1,900,500 |
| 05 Mar 2024 | 9.21 | 0.09 | 0.99% | 9.12 | 9.35 | 9.12 | 1,969,600 |
| 04 Mar 2024 | 9.12 | -0.18 | -1.94% | 9.30 | 9.40 | 9.09 | 1,540,700 |
| 01 Mar 2024 | 9.30 | 0.12 | 1.31% | 9.18 | 9.54 | 9.16 | 4,153,700 |
| 29 Feb 2024 | 9.18 | -0.11 | -1.18% | 9.28 | 9.30 | 8.91 | 3,776,700 |
| 28 Feb 2024 | 9.29 | -0.05 | -0.54% | 9.32 | 9.38 | 9.19 | 1,516,800 |
| 27 Feb 2024 | 9.34 | 0.21 | 2.30% | 9.16 | 9.40 | 9.16 | 1,765,900 |
| 26 Feb 2024 | 9.13 | 0.10 | 1.11% | 9.05 | 9.46 | 9.05 | 2,501,800 |
| 23 Feb 2024 | 9.03 | -0.14 | -1.53% | 9.25 | 9.25 | 9.01 | 1,523,600 |
| 22 Feb 2024 | 9.17 | 0.19 | 2.12% | 9.11 | 9.37 | 9.06 | 2,391,400 |
| 21 Feb 2024 | 8.98 | -0.08 | -0.88% | 9.07 | 9.15 | 8.98 | 1,325,700 |
| 20 Feb 2024 | 9.06 | 0.30 | 3.42% | 8.67 | 9.12 | 8.65 | 2,779,500 |
| 19 Feb 2024 | 8.76 | -0.25 | -2.77% | 8.91 | 8.95 | 8.73 | 1,634,700 |
| 16 Feb 2024 | 9.01 | -0.12 | -1.31% | 9.22 | 9.30 | 9.01 | 1,665,500 |
| 15 Feb 2024 | 9.13 | 0.18 | 2.01% | 9.07 | 9.19 | 9.00 | 6,630,400 |
| 14 Feb 2024 | 8.95 | -0.10 | -1.10% | 9.00 | 9.03 | 8.88 | 1,235,800 |
| 09 Feb 2024 | 9.05 | -0.03 | -0.33% | 9.07 | 9.29 | 8.98 | 2,740,600 |
| 08 Feb 2024 | 9.08 | -0.19 | -2.05% | 9.14 | 9.37 | 9.03 | 3,307,500 |
| 07 Feb 2024 | 9.27 | 0.39 | 4.39% | 8.86 | 9.33 | 8.72 | 3,792,500 |
| 06 Feb 2024 | 8.88 | 0.26 | 3.02% | 8.60 | 8.95 | 8.57 | 2,649,600 |
| 05 Feb 2024 | 8.62 | -0.20 | -2.27% | 8.81 | 8.93 | 8.56 | 3,306,700 |
