Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EGYR11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 3.45 | -0.02 | -0.58% | 3.43 | 3.48 | 3.21 | 255 |
| 20 May 2024 | 3.47 | -0.05 | -1.42% | 3.52 | 3.52 | 3.41 | 229 |
| 17 May 2024 | 3.52 | 0.06 | 1.73% | 3.44 | 3.54 | 3.43 | 140 |
| 16 May 2024 | 3.46 | 0.02 | 0.58% | 3.45 | 3.50 | 3.44 | 1,056 |
| 15 May 2024 | 3.44 | 0.04 | 1.18% | 3.42 | 3.59 | 3.40 | 125 |
| 14 May 2024 | 3.40 | -0.05 | -1.45% | 3.46 | 3.48 | 3.40 | 1,234 |
| 13 May 2024 | 3.45 | 0.00 | 0.00% | 3.46 | 3.48 | 3.45 | 121 |
| 10 May 2024 | 3.45 | 0.00 | 0.00% | 3.43 | 3.49 | 3.43 | 59 |
| 09 May 2024 | 3.45 | -0.03 | -0.86% | 3.47 | 3.51 | 3.44 | 120 |
| 08 May 2024 | 3.48 | -0.03 | -0.85% | 3.48 | 3.48 | 3.46 | 227 |
| 07 May 2024 | 3.51 | -0.02 | -0.57% | 3.54 | 3.57 | 3.49 | 71 |
| 06 May 2024 | 3.53 | 0.05 | 1.44% | 3.48 | 3.53 | 3.37 | 301 |
| 03 May 2024 | 3.48 | -0.14 | -3.87% | 3.62 | 3.62 | 3.36 | 1,260 |
| 02 May 2024 | 3.62 | -0.02 | -0.55% | 3.59 | 3.64 | 3.51 | 259 |
| 30 Abr 2024 | 3.64 | 0.08 | 2.25% | 3.64 | 3.64 | 3.62 | 46 |
| 29 Abr 2024 | 3.56 | -0.03 | -0.84% | 3.59 | 3.74 | 3.56 | 296 |
| 26 Abr 2024 | 3.59 | 0.03 | 0.84% | 3.55 | 3.70 | 3.55 | 216 |
| 25 Abr 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 3.47 | 70 |
| 24 Abr 2024 | 3.56 | -0.17 | -4.56% | 3.73 | 3.73 | 3.46 | 444 |
| 23 Abr 2024 | 3.73 | -0.01 | -0.27% | 3.75 | 3.78 | 3.62 | 68 |
| 22 Abr 2024 | 3.74 | -0.01 | -0.27% | 3.76 | 3.76 | 3.65 | 285 |
| 19 Abr 2024 | 3.75 | -0.07 | -1.83% | 3.83 | 3.83 | 3.75 | 160 |
| 18 Abr 2024 | 3.82 | 0.15 | 4.09% | 3.70 | 3.89 | 3.67 | 465 |
| 17 Abr 2024 | 3.67 | -0.40 | -9.83% | 4.07 | 4.07 | 3.65 | 2,046 |
| 16 Abr 2024 | 4.07 | -0.33 | -7.50% | 4.45 | 4.45 | 4.07 | 16 |
| 15 Abr 2024 | 4.40 | -0.10 | -2.22% | 4.50 | 4.50 | 4.16 | 319 |
| 12 Abr 2024 | 4.50 | -0.13 | -2.81% | 4.64 | 4.69 | 4.50 | 573 |
| 11 Abr 2024 | 4.63 | -0.07 | -1.49% | 4.69 | 4.69 | 4.50 | 125 |
| 10 Abr 2024 | 4.70 | 0.11 | 2.40% | 4.60 | 4.79 | 4.46 | 221 |
| 09 Abr 2024 | 4.59 | 0.03 | 0.66% | 4.56 | 4.66 | 4.45 | 258 |
| 08 Abr 2024 | 4.56 | -0.04 | -0.87% | 4.60 | 4.60 | 4.39 | 198 |
| 05 Abr 2024 | 4.60 | -0.04 | -0.86% | 4.54 | 4.74 | 4.54 | 48 |
| 04 Abr 2024 | 4.64 | 0.05 | 1.09% | 4.60 | 4.81 | 4.60 | 31 |
| 03 Abr 2024 | 4.59 | -0.05 | -1.08% | 4.64 | 4.83 | 4.08 | 553 |
| 02 Abr 2024 | 4.64 | -0.03 | -0.64% | 4.57 | 4.86 | 4.57 | 61 |
| 01 Abr 2024 | 4.67 | -0.12 | -2.51% | 4.79 | 4.92 | 4.66 | 103 |
| 28 Mar 2024 | 4.79 | 0.07 | 1.48% | 4.74 | 4.93 | 4.67 | 296 |
| 27 Mar 2024 | 4.72 | -0.04 | -0.84% | 4.75 | 4.75 | 4.66 | 136 |
| 26 Mar 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.87 | 4.75 | 221 |
| 25 Mar 2024 | 4.76 | 0.02 | 0.42% | 4.75 | 4.85 | 4.75 | 63 |
| 22 Mar 2024 | 4.74 | -0.01 | -0.21% | 4.74 | 4.80 | 4.74 | 173 |
| 21 Mar 2024 | 4.75 | -0.19 | -3.85% | 4.94 | 4.94 | 4.65 | 371 |
| 20 Mar 2024 | 4.94 | -0.05 | -1.00% | 4.99 | 4.99 | 4.72 | 97 |
| 19 Mar 2024 | 4.99 | -0.01 | -0.20% | 4.99 | 4.99 | 4.32 | 2,206 |
| 18 Mar 2024 | 5.00 | -0.14 | -2.72% | 5.10 | 5.14 | 4.80 | 586 |
| 15 Mar 2024 | 5.14 | -0.06 | -1.15% | 5.20 | 5.20 | 5.14 | 282 |
| 14 Mar 2024 | 5.20 | 0.01 | 0.19% | 5.21 | 5.27 | 5.13 | 84 |
| 13 Mar 2024 | 5.19 | 0.00 | 0.00% | 5.17 | 5.28 | 5.17 | 55 |
| 12 Mar 2024 | 5.19 | -0.12 | -2.26% | 5.31 | 5.31 | 5.19 | 191 |
| 11 Mar 2024 | 5.31 | 0.12 | 2.31% | 5.21 | 5.34 | 5.14 | 105 |
| 08 Mar 2024 | 5.19 | -0.01 | -0.19% | 5.23 | 5.30 | 5.18 | 51 |
| 07 Mar 2024 | 5.20 | -0.12 | -2.26% | 5.32 | 5.32 | 5.20 | 128 |
| 06 Mar 2024 | 5.32 | 0.02 | 0.38% | 5.30 | 5.34 | 5.25 | 91 |
| 05 Mar 2024 | 5.30 | 0.15 | 2.91% | 5.15 | 5.30 | 5.15 | 70 |
| 04 Mar 2024 | 5.15 | -0.15 | -2.83% | 5.21 | 5.28 | 5.15 | 264 |
| 01 Mar 2024 | 5.30 | -0.01 | -0.19% | 5.28 | 5.30 | 5.23 | 17 |
| 29 Feb 2024 | 5.31 | -0.02 | -0.38% | 5.33 | 5.40 | 5.31 | 207 |
| 28 Feb 2024 | 5.33 | -0.10 | -1.84% | 5.41 | 5.52 | 5.06 | 2,727 |
| 27 Feb 2024 | 5.43 | -0.09 | -1.63% | 5.57 | 5.59 | 5.42 | 215 |
| 26 Feb 2024 | 5.52 | 0.11 | 2.03% | 5.43 | 5.59 | 5.41 | 93 |
| 23 Feb 2024 | 5.41 | -0.24 | -4.25% | 5.65 | 5.65 | 5.41 | 150 |
| 22 Feb 2024 | 5.65 | 0.17 | 3.10% | 5.49 | 5.65 | 5.45 | 67 |
