ELETR370 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.40 | 0.15 | 60.00% | 0.26 | 0.40 | 0.26 | 2,500 |
16 May 2024 | 0.25 | -0.15 | -37.50% | 0.35 | 0.36 | 0.25 | 3,000 |
15 May 2024 | 0.40 | 0.02 | 5.26% | 0.42 | 0.49 | 0.40 | 20,100 |
14 May 2024 | 0.38 | -0.13 | -25.49% | 0.42 | 0.42 | 0.38 | 3,000 |
13 May 2024 | 0.51 | -0.09 | -15.00% | 0.50 | 0.51 | 0.50 | 3,600 |
10 May 2024 | 0.60 | 0.02 | 3.45% | 0.52 | 0.78 | 0.52 | 5,700 |
09 May 2024 | 0.58 | 0.20 | 52.63% | 0.68 | 0.75 | 0.50 | 23,000 |
08 May 2024 | 0.38 | 0.00 | 0.00% | 0.35 | 0.40 | 0.35 | 2,100 |
07 May 2024 | 0.38 | -0.04 | -9.52% | 0.42 | 0.43 | 0.38 | 1,500 |
06 May 2024 | 0.42 | -0.18 | -30.00% | 0.42 | 0.42 | 0.42 | 500 |
03 May 2024 | 0.60 | -0.14 | -18.92% | 0.60 | 0.60 | 0.60 | 100 |
02 May 2024 | 0.74 | -0.16 | -17.78% | 0.90 | 0.90 | 0.74 | 2,100 |
30 Abr 2024 | 0.90 | -0.18 | -16.67% | 0.95 | 0.99 | 0.89 | 3,900 |
29 Abr 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0 |
26 Abr 2024 | 1.08 | -0.15 | -12.20% | 0.92 | 1.08 | 0.90 | 3,900 |
25 Abr 2024 | 1.23 | -0.14 | -10.22% | 1.59 | 1.59 | 1.23 | 13,100 |
24 Abr 2024 | 1.37 | 0.11 | 8.73% | 1.35 | 1.40 | 1.35 | 8,700 |
23 Abr 2024 | 1.26 | 0.16 | 14.55% | 1.35 | 1.35 | 1.20 | 8,200 |
22 Abr 2024 | 1.10 | -0.05 | -4.35% | 1.19 | 1.19 | 1.08 | 500 |
19 Abr 2024 | 1.15 | -0.18 | -13.53% | 1.07 | 1.15 | 1.05 | 4,500 |
18 Abr 2024 | 1.33 | 0.08 | 6.40% | 1.20 | 1.33 | 1.20 | 2,400 |
17 Abr 2024 | 1.25 | 0.25 | 25.00% | 1.09 | 1.25 | 1.09 | 3,300 |
16 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
15 Abr 2024 | 1.00 | 0.14 | 16.28% | 1.00 | 1.00 | 1.00 | 1,100 |
12 Abr 2024 | 0.86 | 0.35 | 68.63% | 0.86 | 0.86 | 0.86 | 200 |
11 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 10,000 |
10 Abr 2024 | 0.51 | 0.04 | 8.51% | 0.51 | 0.51 | 0.51 | 400 |
09 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
08 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
05 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
04 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
03 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
02 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
01 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
28 Mar 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
27 Mar 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
26 Mar 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
25 Mar 2024 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 0.47 | 300 |
22 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
21 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
20 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
19 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
18 Mar 2024 | 0.49 | -0.47 | -48.96% | 0.45 | 0.49 | 0.45 | 1,400 |
15 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
14 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
13 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
12 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
11 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
08 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
07 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
06 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
05 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
04 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
01 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
29 Feb 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
28 Feb 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
27 Feb 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
26 Feb 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
23 Feb 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
22 Feb 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
21 Feb 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
20 Feb 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
19 Feb 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |