Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EDGA11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 19.25 | 0.72 | 3.89% | 18.49 | 19.25 | 18.21 | 2,426 |
| 04 Jul 2024 | 18.53 | -0.02 | -0.11% | 18.55 | 18.55 | 18.22 | 698 |
| 03 Jul 2024 | 18.55 | -0.09 | -0.48% | 18.64 | 18.93 | 18.21 | 821 |
| 02 Jul 2024 | 18.64 | -0.62 | -3.22% | 18.71 | 18.92 | 18.64 | 684 |
| 01 Jul 2024 | 19.26 | 0.58 | 3.10% | 19.31 | 19.31 | 18.74 | 1,655 |
| 28 Jun 2024 | 18.68 | 0.18 | 0.97% | 18.51 | 18.90 | 18.41 | 742 |
| 27 Jun 2024 | 18.50 | -0.03 | -0.16% | 18.55 | 19.43 | 18.50 | 837 |
| 26 Jun 2024 | 18.53 | -0.08 | -0.43% | 18.61 | 19.00 | 18.50 | 1,351 |
| 25 Jun 2024 | 18.61 | -0.03 | -0.16% | 18.64 | 18.87 | 18.00 | 1,381 |
| 24 Jun 2024 | 18.64 | -1.35 | -6.75% | 19.99 | 20.24 | 18.64 | 1,119 |
| 21 Jun 2024 | 19.99 | 0.19 | 0.96% | 20.00 | 20.01 | 19.93 | 702 |
| 20 Jun 2024 | 19.80 | 0.26 | 1.33% | 19.54 | 19.95 | 19.54 | 146 |
| 19 Jun 2024 | 19.54 | -0.67 | -3.32% | 20.11 | 20.11 | 19.53 | 3,471 |
| 18 Jun 2024 | 20.21 | 0.18 | 0.90% | 20.00 | 20.21 | 20.00 | 247 |
| 17 Jun 2024 | 20.03 | 0.03 | 0.15% | 20.00 | 20.35 | 20.00 | 489 |
| 14 Jun 2024 | 20.00 | 0.00 | 0.00% | 19.95 | 20.41 | 19.95 | 4,124 |
| 13 Jun 2024 | 20.00 | -0.02 | -0.10% | 19.97 | 20.01 | 19.97 | 686 |
| 12 Jun 2024 | 20.02 | -0.08 | -0.40% | 20.11 | 20.13 | 19.96 | 1,487 |
| 11 Jun 2024 | 20.10 | -0.18 | -0.89% | 20.28 | 20.28 | 20.10 | 90 |
| 10 Jun 2024 | 20.28 | 0.08 | 0.40% | 20.17 | 20.28 | 20.06 | 2,090 |
| 07 Jun 2024 | 20.20 | -0.06 | -0.30% | 20.21 | 20.21 | 20.12 | 215 |
| 06 Jun 2024 | 20.26 | -0.08 | -0.39% | 20.36 | 20.36 | 20.12 | 1,160 |
| 05 Jun 2024 | 20.34 | 0.25 | 1.24% | 20.33 | 20.34 | 20.06 | 805 |
| 04 Jun 2024 | 20.09 | -0.21 | -1.03% | 20.36 | 20.37 | 20.09 | 55 |
| 03 Jun 2024 | 20.30 | 0.28 | 1.40% | 20.08 | 20.30 | 20.03 | 1,403 |
| 31 May 2024 | 20.02 | 0.06 | 0.30% | 20.01 | 20.17 | 19.98 | 664 |
| 29 May 2024 | 19.96 | -0.04 | -0.20% | 20.00 | 20.37 | 19.95 | 2,072 |
| 28 May 2024 | 20.00 | -0.08 | -0.40% | 20.08 | 20.09 | 20.00 | 3,174 |
| 27 May 2024 | 20.08 | 0.00 | 0.00% | 20.08 | 20.20 | 20.08 | 266 |
| 24 May 2024 | 20.08 | -0.02 | -0.10% | 20.08 | 20.20 | 20.08 | 254 |
| 23 May 2024 | 20.10 | 0.02 | 0.10% | 20.00 | 20.15 | 20.00 | 571 |
| 22 May 2024 | 20.08 | -0.03 | -0.15% | 20.12 | 20.13 | 20.08 | 1,466 |
| 21 May 2024 | 20.11 | -0.04 | -0.20% | 20.19 | 20.44 | 20.05 | 207 |
| 20 May 2024 | 20.15 | 0.11 | 0.55% | 20.05 | 20.15 | 20.05 | 1,119 |
| 17 May 2024 | 20.04 | 0.01 | 0.05% | 20.03 | 20.42 | 20.03 | 137 |
| 16 May 2024 | 20.03 | 0.12 | 0.60% | 19.91 | 20.08 | 19.91 | 182 |
| 15 May 2024 | 19.91 | 0.04 | 0.20% | 19.87 | 19.95 | 19.87 | 405 |
| 14 May 2024 | 19.87 | 0.00 | 0.00% | 19.99 | 20.00 | 19.87 | 515 |
| 13 May 2024 | 19.87 | -0.28 | -1.39% | 19.95 | 19.97 | 19.75 | 808 |
| 10 May 2024 | 20.15 | 0.12 | 0.60% | 20.06 | 20.15 | 20.03 | 1,237 |
| 09 May 2024 | 20.03 | 0.03 | 0.15% | 20.00 | 20.13 | 20.00 | 135 |
| 08 May 2024 | 20.00 | -0.09 | -0.45% | 20.12 | 20.12 | 20.00 | 357 |
| 07 May 2024 | 20.09 | -0.30 | -1.47% | 20.10 | 20.13 | 19.90 | 2,801 |
| 06 May 2024 | 20.39 | 0.39 | 1.95% | 20.00 | 20.40 | 20.00 | 10,089 |
| 03 May 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 848 |
| 02 May 2024 | 20.00 | -0.01 | -0.05% | 20.01 | 20.01 | 19.90 | 1,203 |
| 30 Abr 2024 | 20.01 | 0.50 | 2.56% | 20.32 | 20.32 | 19.52 | 791 |
| 29 Abr 2024 | 19.51 | -0.40 | -2.01% | 19.91 | 20.54 | 19.51 | 3,249 |
| 26 Abr 2024 | 19.91 | -0.08 | -0.40% | 19.99 | 20.16 | 19.91 | 258 |
| 25 Abr 2024 | 19.99 | 0.08 | 0.40% | 19.92 | 19.99 | 19.91 | 397 |
| 24 Abr 2024 | 19.91 | -0.09 | -0.45% | 19.98 | 20.00 | 19.84 | 1,118 |
| 23 Abr 2024 | 20.00 | 0.10 | 0.50% | 20.00 | 20.12 | 19.90 | 1,110 |
| 22 Abr 2024 | 19.90 | -0.54 | -2.64% | 20.44 | 20.44 | 19.90 | 659 |
| 19 Abr 2024 | 20.44 | 0.44 | 2.20% | 20.00 | 20.44 | 19.90 | 3,561 |
| 18 Abr 2024 | 20.00 | 0.33 | 1.68% | 19.87 | 20.00 | 19.70 | 557 |
| 17 Abr 2024 | 19.67 | -0.25 | -1.26% | 19.40 | 19.68 | 19.39 | 591 |
| 16 Abr 2024 | 19.92 | 0.47 | 2.42% | 19.45 | 19.92 | 19.45 | 750 |
| 15 Abr 2024 | 19.45 | -0.12 | -0.61% | 19.56 | 19.60 | 19.19 | 2,096 |
| 12 Abr 2024 | 19.57 | 0.11 | 0.57% | 19.47 | 19.57 | 19.29 | 4,549 |
| 11 Abr 2024 | 19.46 | 0.17 | 0.88% | 19.51 | 19.57 | 18.99 | 2,933 |
| 10 Abr 2024 | 19.29 | -0.66 | -3.31% | 19.96 | 19.96 | 19.26 | 394 |
| 09 Abr 2024 | 19.95 | 0.55 | 2.84% | 19.61 | 20.01 | 19.37 | 1,181 |
| 08 Abr 2024 | 19.40 | -0.37 | -1.87% | 19.60 | 19.64 | 19.01 | 2,574 |
