Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EGIE3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 44.09 | 0.31 | 0.71% | 43.86 | 44.12 | 43.38 | 16,811 |
| 18 Jun 2024 | 43.78 | -0.09 | -0.21% | 43.84 | 44.09 | 43.50 | 18,445 |
| 17 Jun 2024 | 43.87 | -0.32 | -0.72% | 44.16 | 44.40 | 43.70 | 20,982 |
| 14 Jun 2024 | 44.19 | 0.57 | 1.31% | 43.50 | 44.57 | 43.25 | 25,333 |
| 13 Jun 2024 | 43.62 | -0.69 | -1.56% | 44.00 | 44.00 | 43.45 | 16,480 |
| 12 Jun 2024 | 44.31 | 0.66 | 1.51% | 43.59 | 44.36 | 43.02 | 22,607 |
| 11 Jun 2024 | 43.65 | 0.16 | 0.37% | 43.48 | 43.80 | 43.36 | 20,763 |
| 10 Jun 2024 | 43.49 | 0.18 | 0.42% | 43.48 | 43.82 | 43.19 | 20,908 |
| 07 Jun 2024 | 43.31 | -0.69 | -1.57% | 43.94 | 43.94 | 43.11 | 24,553 |
| 06 Jun 2024 | 44.00 | 0.05 | 0.11% | 43.93 | 44.09 | 43.61 | 26,955 |
| 05 Jun 2024 | 43.95 | -0.11 | -0.25% | 44.02 | 44.34 | 43.70 | 21,359 |
| 04 Jun 2024 | 44.06 | -0.05 | -0.11% | 44.01 | 44.21 | 43.69 | 21,960 |
| 03 Jun 2024 | 44.11 | 0.76 | 1.75% | 43.34 | 44.25 | 43.21 | 29,678 |
| 31 May 2024 | 43.35 | -0.29 | -0.66% | 43.65 | 44.10 | 43.23 | 25,342 |
| 29 May 2024 | 43.64 | -0.27 | -0.61% | 43.82 | 44.17 | 43.60 | 19,244 |
| 28 May 2024 | 43.91 | -0.07 | -0.16% | 44.06 | 44.36 | 43.71 | 20,903 |
| 27 May 2024 | 43.98 | 0.26 | 0.59% | 43.78 | 44.50 | 43.76 | 29,947 |
| 24 May 2024 | 43.72 | 0.01 | 0.02% | 43.80 | 44.39 | 43.71 | 21,922 |
| 23 May 2024 | 43.71 | -0.73 | -1.64% | 44.40 | 44.42 | 43.70 | 19,194 |
| 22 May 2024 | 44.44 | -0.42 | -0.94% | 44.63 | 44.83 | 44.09 | 19,228 |
| 21 May 2024 | 44.86 | 0.67 | 1.52% | 44.16 | 44.90 | 43.87 | 24,848 |
| 20 May 2024 | 44.19 | 0.61 | 1.40% | 43.56 | 44.55 | 43.31 | 30,729 |
| 17 May 2024 | 43.58 | -0.80 | -1.80% | 44.08 | 44.20 | 43.40 | 18,882 |
| 16 May 2024 | 44.38 | 0.43 | 0.98% | 43.96 | 44.57 | 43.96 | 19,553 |
| 15 May 2024 | 43.95 | -0.11 | -0.25% | 44.15 | 44.23 | 43.16 | 26,815 |
| 14 May 2024 | 44.06 | 0.15 | 0.34% | 43.91 | 44.24 | 43.75 | 20,186 |
| 13 May 2024 | 43.91 | 0.18 | 0.41% | 43.25 | 43.95 | 43.13 | 24,257 |
| 10 May 2024 | 43.73 | -0.03 | -0.07% | 43.40 | 43.75 | 42.53 | 24,834 |
| 09 May 2024 | 43.76 | 0.20 | 0.46% | 43.26 | 44.68 | 42.85 | 41,156 |
| 08 May 2024 | 43.56 | 1.78 | 4.26% | 41.86 | 43.57 | 41.70 | 45,489 |
| 07 May 2024 | 41.78 | -1.37 | -3.17% | 42.06 | 42.07 | 41.40 | 28,003 |
| 06 May 2024 | 43.15 | 0.53 | 1.24% | 42.64 | 43.30 | 42.34 | 42,192 |
| 03 May 2024 | 42.62 | 1.13 | 2.72% | 41.58 | 42.62 | 41.49 | 40,224 |
| 02 May 2024 | 41.49 | 0.60 | 1.47% | 40.98 | 41.70 | 40.98 | 36,000 |
| 30 Abr 2024 | 40.89 | 0.20 | 0.49% | 40.78 | 41.04 | 40.40 | 30,873 |
| 29 Abr 2024 | 40.69 | 0.64 | 1.60% | 39.99 | 40.95 | 39.96 | 27,835 |
| 26 Abr 2024 | 40.05 | 0.55 | 1.39% | 39.76 | 40.62 | 39.55 | 43,100 |
| 25 Abr 2024 | 39.50 | -0.60 | -1.50% | 39.86 | 40.10 | 39.20 | 67,440 |
| 24 Abr 2024 | 40.10 | -0.15 | -0.37% | 40.10 | 40.45 | 39.76 | 35,729 |
| 23 Abr 2024 | 40.25 | -0.06 | -0.15% | 40.25 | 40.69 | 39.84 | 31,081 |
| 22 Abr 2024 | 40.31 | 0.24 | 0.60% | 40.00 | 40.57 | 39.93 | 31,123 |
| 19 Abr 2024 | 40.07 | -0.58 | -1.43% | 40.48 | 40.68 | 39.90 | 31,590 |
| 18 Abr 2024 | 40.65 | 0.07 | 0.17% | 40.51 | 40.82 | 40.22 | 24,315 |
| 17 Abr 2024 | 40.58 | 0.18 | 0.45% | 40.44 | 41.11 | 40.34 | 28,571 |
| 16 Abr 2024 | 40.40 | -0.94 | -2.27% | 41.32 | 41.34 | 40.17 | 46,204 |
| 15 Abr 2024 | 41.34 | 0.52 | 1.27% | 40.85 | 41.91 | 40.85 | 37,558 |
| 12 Abr 2024 | 40.82 | -0.24 | -0.58% | 41.09 | 41.09 | 40.70 | 34,526 |
| 11 Abr 2024 | 41.06 | -0.44 | -1.06% | 41.68 | 41.68 | 40.86 | 29,800 |
| 10 Abr 2024 | 41.50 | -1.15 | -2.70% | 42.70 | 42.82 | 41.50 | 28,957 |
| 09 Abr 2024 | 42.65 | 0.89 | 2.13% | 41.90 | 42.87 | 41.88 | 30,574 |
| 08 Abr 2024 | 41.76 | 0.60 | 1.46% | 41.17 | 42.03 | 40.90 | 34,955 |
| 05 Abr 2024 | 41.16 | 0.08 | 0.19% | 41.00 | 41.30 | 40.52 | 41,275 |
| 04 Abr 2024 | 41.08 | 0.28 | 0.69% | 40.75 | 41.29 | 40.67 | 40,644 |
| 03 Abr 2024 | 40.80 | 0.15 | 0.37% | 40.54 | 40.90 | 40.18 | 36,788 |
| 02 Abr 2024 | 40.65 | 1.04 | 2.63% | 39.61 | 40.69 | 39.58 | 48,637 |
| 01 Abr 2024 | 39.61 | -0.62 | -1.54% | 40.28 | 40.32 | 39.34 | 145,103 |
| 28 Mar 2024 | 40.23 | -0.04 | -0.10% | 40.30 | 40.53 | 40.05 | 60,133 |
| 27 Mar 2024 | 40.27 | 0.16 | 0.40% | 40.15 | 40.35 | 40.08 | 29,578 |
| 26 Mar 2024 | 40.11 | -0.21 | -0.52% | 40.13 | 40.40 | 40.06 | 31,090 |
| 25 Mar 2024 | 40.32 | -0.01 | -0.02% | 40.30 | 40.32 | 40.06 | 43,480 |
| 22 Mar 2024 | 40.33 | -0.59 | -1.44% | 40.93 | 41.00 | 40.19 | 59,429 |
