Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EGIE3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 40.48 | -0.03 | -0.07% | 40.50 | 40.68 | 40.22 | 1,856,100 |
| 17 Abr 2024 | 40.51 | 0.23 | 0.57% | 40.38 | 41.08 | 40.28 | 3,280,400 |
| 16 Abr 2024 | 40.28 | -1.22 | -2.94% | 41.13 | 41.38 | 40.15 | 5,549,700 |
| 15 Abr 2024 | 41.50 | 0.65 | 1.59% | 40.85 | 41.90 | 40.85 | 3,532,100 |
| 12 Abr 2024 | 40.85 | -0.21 | -0.51% | 41.05 | 41.07 | 40.68 | 1,285,600 |
| 11 Abr 2024 | 41.06 | -0.62 | -1.49% | 41.50 | 41.50 | 40.85 | 1,220,000 |
| 10 Abr 2024 | 41.68 | -1.02 | -2.39% | 42.64 | 42.69 | 41.49 | 1,673,000 |
| 09 Abr 2024 | 42.70 | 0.70 | 1.67% | 41.91 | 42.84 | 41.90 | 1,475,300 |
| 08 Abr 2024 | 42.00 | 0.84 | 2.04% | 41.16 | 42.04 | 40.88 | 2,226,200 |
| 05 Abr 2024 | 41.16 | 0.16 | 0.39% | 40.98 | 41.29 | 40.52 | 1,770,000 |
| 04 Abr 2024 | 41.00 | 0.25 | 0.61% | 40.75 | 41.32 | 40.68 | 1,596,600 |
| 03 Abr 2024 | 40.75 | 0.21 | 0.52% | 40.61 | 40.89 | 40.16 | 1,633,300 |
| 02 Abr 2024 | 40.54 | 1.00 | 2.53% | 39.58 | 40.70 | 39.56 | 2,221,300 |
| 01 Abr 2024 | 39.54 | -0.75 | -1.86% | 40.26 | 40.35 | 39.32 | 4,015,600 |
| 28 Mar 2024 | 40.29 | 0.08 | 0.20% | 40.20 | 40.31 | 40.00 | 1,445,000 |
| 27 Mar 2024 | 40.21 | 0.12 | 0.30% | 40.25 | 40.27 | 40.06 | 638,200 |
| 26 Mar 2024 | 40.09 | -0.03 | -0.07% | 40.13 | 40.39 | 40.04 | 875,300 |
| 25 Mar 2024 | 40.12 | -0.15 | -0.37% | 40.27 | 40.28 | 40.02 | 788,400 |
| 22 Mar 2024 | 40.27 | -0.57 | -1.40% | 40.86 | 41.02 | 40.17 | 1,064,700 |
| 21 Mar 2024 | 40.84 | 0.19 | 0.47% | 40.76 | 41.01 | 40.62 | 1,038,700 |
| 20 Mar 2024 | 40.65 | 0.22 | 0.54% | 40.33 | 40.81 | 40.24 | 1,183,500 |
| 19 Mar 2024 | 40.43 | 0.02 | 0.05% | 40.44 | 40.63 | 40.32 | 1,316,800 |
| 18 Mar 2024 | 40.41 | 0.29 | 0.72% | 40.45 | 40.58 | 40.20 | 1,315,500 |
| 15 Mar 2024 | 40.12 | -0.20 | -0.50% | 40.32 | 40.59 | 40.08 | 3,221,900 |
| 14 Mar 2024 | 40.32 | -0.47 | -1.15% | 40.66 | 40.84 | 40.31 | 1,480,600 |
| 13 Mar 2024 | 40.79 | 0.00 | 0.00% | 40.76 | 40.99 | 40.62 | 1,038,500 |
| 12 Mar 2024 | 40.79 | -0.30 | -0.73% | 41.10 | 41.28 | 40.58 | 1,284,600 |
| 11 Mar 2024 | 41.09 | 0.37 | 0.91% | 40.79 | 41.09 | 40.76 | 901,100 |
| 08 Mar 2024 | 40.72 | -0.13 | -0.32% | 40.85 | 41.10 | 40.65 | 911,400 |
| 07 Mar 2024 | 40.85 | 0.85 | 2.13% | 40.01 | 40.85 | 39.98 | 1,579,800 |
| 06 Mar 2024 | 40.00 | -0.56 | -1.38% | 40.44 | 40.83 | 40.00 | 1,581,300 |
| 05 Mar 2024 | 40.56 | 0.05 | 0.12% | 40.58 | 40.81 | 40.22 | 1,623,800 |
| 04 Mar 2024 | 40.51 | -0.49 | -1.20% | 41.00 | 41.20 | 40.50 | 1,494,400 |
| 01 Mar 2024 | 41.00 | -1.02 | -2.43% | 41.97 | 42.19 | 40.70 | 4,862,100 |
| 29 Feb 2024 | 42.02 | 0.44 | 1.06% | 41.58 | 42.31 | 41.53 | 3,305,200 |
| 28 Feb 2024 | 41.58 | -0.21 | -0.50% | 41.67 | 42.00 | 41.28 | 2,652,400 |
| 27 Feb 2024 | 41.79 | 0.88 | 2.15% | 41.09 | 41.79 | 41.01 | 1,605,200 |
| 26 Feb 2024 | 40.91 | -0.28 | -0.68% | 41.26 | 41.77 | 40.91 | 1,358,100 |
| 23 Feb 2024 | 41.19 | 0.02 | 0.05% | 41.34 | 41.85 | 40.92 | 1,197,900 |
| 22 Feb 2024 | 41.17 | -0.02 | -0.05% | 41.31 | 41.56 | 41.05 | 1,519,200 |
| 21 Feb 2024 | 41.19 | -0.20 | -0.48% | 41.39 | 41.50 | 40.76 | 1,375,200 |
| 20 Feb 2024 | 41.39 | 0.15 | 0.36% | 41.10 | 41.75 | 40.96 | 2,123,700 |
| 19 Feb 2024 | 41.24 | 0.48 | 1.18% | 40.70 | 41.36 | 40.70 | 1,040,200 |
| 16 Feb 2024 | 40.76 | -0.11 | -0.27% | 41.14 | 41.26 | 40.72 | 1,625,600 |
| 15 Feb 2024 | 40.87 | 0.47 | 1.16% | 40.46 | 40.96 | 40.45 | 1,865,700 |
| 14 Feb 2024 | 40.40 | 0.09 | 0.22% | 40.31 | 40.44 | 39.97 | 1,163,700 |
| 09 Feb 2024 | 40.31 | -0.34 | -0.84% | 40.55 | 40.60 | 40.10 | 1,119,600 |
| 08 Feb 2024 | 40.65 | -0.46 | -1.12% | 40.98 | 41.20 | 40.61 | 2,549,500 |
| 07 Feb 2024 | 41.11 | 0.68 | 1.68% | 40.41 | 41.29 | 40.41 | 1,795,500 |
| 06 Feb 2024 | 40.43 | 0.23 | 0.57% | 40.21 | 40.83 | 40.02 | 1,551,500 |
| 05 Feb 2024 | 40.20 | 0.50 | 1.26% | 39.75 | 40.24 | 39.46 | 1,879,100 |
| 02 Feb 2024 | 39.70 | -0.53 | -1.32% | 40.23 | 40.36 | 39.51 | 2,221,100 |
| 01 Feb 2024 | 40.23 | -0.35 | -0.86% | 40.58 | 40.83 | 39.80 | 3,655,100 |
| 31 Ene 2024 | 40.58 | 0.48 | 1.20% | 40.20 | 40.99 | 40.12 | 1,252,000 |
| 30 Ene 2024 | 40.10 | -0.30 | -0.74% | 40.40 | 40.50 | 40.01 | 1,212,400 |
| 29 Ene 2024 | 40.40 | -0.64 | -1.56% | 41.10 | 41.10 | 40.17 | 1,738,200 |
| 26 Ene 2024 | 41.04 | -0.19 | -0.46% | 41.43 | 41.59 | 40.92 | 1,054,100 |
| 25 Ene 2024 | 41.23 | -0.11 | -0.27% | 41.51 | 41.53 | 41.12 | 903,900 |
| 24 Ene 2024 | 41.34 | 0.19 | 0.46% | 41.20 | 41.77 | 41.20 | 1,332,900 |
| 23 Ene 2024 | 41.15 | 0.66 | 1.63% | 40.79 | 41.21 | 40.67 | 1,840,800 |
| 22 Ene 2024 | 40.49 | -0.32 | -0.78% | 40.90 | 41.11 | 40.49 | 1,790,700 |
