Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EPAR3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 6.90 | -0.15 | -2.13% | 7.05 | 7.05 | 6.90 | 3,700 |
| 16 May 2024 | 7.05 | 0.15 | 2.17% | 6.90 | 7.10 | 6.90 | 2,800 |
| 15 May 2024 | 6.90 | -0.18 | -2.54% | 7.08 | 7.08 | 6.90 | 11,300 |
| 14 May 2024 | 7.08 | -0.11 | -1.53% | 7.20 | 7.20 | 7.08 | 19,300 |
| 13 May 2024 | 7.19 | -0.16 | -2.18% | 7.35 | 7.35 | 7.19 | 10,400 |
| 10 May 2024 | 7.35 | 0.02 | 0.27% | 7.27 | 7.45 | 7.26 | 7,100 |
| 09 May 2024 | 7.33 | -0.04 | -0.54% | 7.37 | 7.37 | 7.27 | 12,600 |
| 08 May 2024 | 7.37 | -0.12 | -1.60% | 7.50 | 7.50 | 7.37 | 9,100 |
| 07 May 2024 | 7.49 | -0.01 | -0.13% | 7.50 | 7.50 | 7.46 | 10,100 |
| 06 May 2024 | 7.50 | 0.02 | 0.27% | 7.48 | 7.50 | 7.46 | 2,200 |
| 03 May 2024 | 7.48 | 0.01 | 0.13% | 7.47 | 7.51 | 7.40 | 5,400 |
| 02 May 2024 | 7.47 | -0.13 | -1.71% | 7.46 | 7.49 | 7.33 | 8,000 |
| 30 Abr 2024 | 7.60 | 0.00 | 0.00% | 7.57 | 7.60 | 7.50 | 4,600 |
| 29 Abr 2024 | 7.60 | 0.14 | 1.88% | 7.59 | 7.67 | 7.55 | 8,700 |
| 26 Abr 2024 | 7.46 | 0.05 | 0.67% | 7.58 | 7.59 | 7.46 | 1,100 |
| 25 Abr 2024 | 7.41 | -0.19 | -2.50% | 7.59 | 7.59 | 7.41 | 2,100 |
| 24 Abr 2024 | 7.60 | 0.10 | 1.33% | 7.41 | 7.60 | 7.40 | 7,600 |
| 23 Abr 2024 | 7.50 | 0.10 | 1.35% | 7.41 | 7.60 | 7.40 | 4,000 |
| 22 Abr 2024 | 7.40 | -0.10 | -1.33% | 7.52 | 7.52 | 7.40 | 3,700 |
| 19 Abr 2024 | 7.50 | 0.10 | 1.35% | 7.40 | 7.50 | 7.40 | 1,500 |
| 18 Abr 2024 | 7.40 | -0.15 | -1.99% | 7.60 | 7.70 | 7.32 | 22,800 |
| 17 Abr 2024 | 7.55 | 0.05 | 0.67% | 7.79 | 7.79 | 7.41 | 5,900 |
| 16 Abr 2024 | 7.50 | -0.05 | -0.66% | 7.56 | 7.56 | 7.50 | 5,200 |
| 15 Abr 2024 | 7.55 | -0.14 | -1.82% | 7.70 | 7.70 | 7.55 | 21,800 |
| 12 Abr 2024 | 7.69 | -0.11 | -1.41% | 7.79 | 7.80 | 7.66 | 2,800 |
| 11 Abr 2024 | 7.80 | 0.12 | 1.56% | 7.73 | 7.80 | 7.72 | 10,100 |
| 10 Abr 2024 | 7.68 | -0.10 | -1.29% | 7.78 | 7.79 | 7.61 | 15,400 |
| 09 Abr 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.79 | 7.72 | 10,800 |
| 08 Abr 2024 | 7.78 | -0.22 | -2.75% | 8.06 | 8.06 | 7.72 | 34,300 |
| 05 Abr 2024 | 8.00 | -0.02 | -0.25% | 8.18 | 8.18 | 7.98 | 6,100 |
| 04 Abr 2024 | 8.02 | 0.04 | 0.50% | 8.08 | 8.19 | 8.02 | 3,100 |
| 03 Abr 2024 | 7.98 | -0.21 | -2.56% | 8.20 | 8.20 | 7.98 | 14,600 |
| 02 Abr 2024 | 8.19 | 0.04 | 0.49% | 8.17 | 8.20 | 8.02 | 7,000 |
| 01 Abr 2024 | 8.15 | -0.10 | -1.21% | 8.25 | 8.32 | 8.02 | 9,200 |
| 28 Mar 2024 | 8.25 | 0.05 | 0.61% | 8.01 | 8.25 | 8.01 | 12,000 |
| 27 Mar 2024 | 8.20 | 0.19 | 2.37% | 8.07 | 8.28 | 8.00 | 14,500 |
| 26 Mar 2024 | 8.01 | -0.26 | -3.14% | 8.43 | 8.43 | 7.35 | 43,600 |
| 25 Mar 2024 | 8.27 | -0.12 | -1.43% | 8.39 | 8.39 | 8.17 | 14,300 |
| 22 Mar 2024 | 8.39 | 0.17 | 2.07% | 8.23 | 8.43 | 8.20 | 18,500 |
| 21 Mar 2024 | 8.22 | -0.34 | -3.97% | 8.56 | 8.56 | 8.11 | 77,300 |
| 20 Mar 2024 | 8.56 | -0.13 | -1.50% | 8.70 | 8.70 | 8.52 | 7,800 |
| 19 Mar 2024 | 8.69 | -0.29 | -3.23% | 8.92 | 8.92 | 8.69 | 9,600 |
| 18 Mar 2024 | 8.98 | 0.43 | 5.03% | 8.58 | 8.98 | 8.51 | 4,600 |
| 15 Mar 2024 | 8.55 | -0.59 | -6.46% | 9.21 | 9.21 | 8.55 | 40,400 |
| 14 Mar 2024 | 9.14 | -0.12 | -1.30% | 9.27 | 9.51 | 8.99 | 25,200 |
| 13 Mar 2024 | 9.26 | -0.25 | -2.63% | 9.38 | 9.39 | 9.26 | 18,400 |
| 12 Mar 2024 | 9.51 | 0.16 | 1.71% | 9.35 | 9.51 | 9.35 | 4,400 |
| 11 Mar 2024 | 9.35 | -0.09 | -0.95% | 9.44 | 9.44 | 9.34 | 3,100 |
| 08 Mar 2024 | 9.44 | -0.05 | -0.53% | 9.48 | 9.51 | 9.33 | 6,600 |
| 07 Mar 2024 | 9.49 | -0.11 | -1.15% | 9.48 | 9.57 | 9.39 | 11,000 |
| 06 Mar 2024 | 9.60 | 0.13 | 1.37% | 9.59 | 9.60 | 9.50 | 8,400 |
| 05 Mar 2024 | 9.47 | -0.12 | -1.25% | 9.47 | 9.60 | 9.45 | 4,500 |
| 04 Mar 2024 | 9.59 | 0.05 | 0.52% | 9.54 | 9.63 | 9.43 | 6,400 |
| 01 Mar 2024 | 9.54 | -0.06 | -0.63% | 9.56 | 9.68 | 9.30 | 17,900 |
| 29 Feb 2024 | 9.60 | -0.06 | -0.62% | 9.66 | 9.66 | 9.59 | 2,000 |
| 28 Feb 2024 | 9.66 | 0.09 | 0.94% | 9.57 | 9.70 | 9.55 | 6,700 |
| 27 Feb 2024 | 9.57 | 0.07 | 0.74% | 9.59 | 9.61 | 9.50 | 7,300 |
| 26 Feb 2024 | 9.50 | -0.20 | -2.06% | 9.69 | 9.70 | 9.50 | 9,400 |
| 23 Feb 2024 | 9.70 | 0.02 | 0.21% | 9.71 | 9.71 | 9.59 | 5,100 |
| 22 Feb 2024 | 9.68 | -0.05 | -0.51% | 9.73 | 9.73 | 9.51 | 6,400 |
| 21 Feb 2024 | 9.73 | 0.05 | 0.52% | 9.68 | 9.73 | 9.66 | 32,700 |
| 20 Feb 2024 | 9.68 | -0.02 | -0.21% | 9.66 | 9.83 | 9.66 | 10,200 |
| 19 Feb 2024 | 9.70 | 0.00 | 0.00% | 9.70 | 9.78 | 9.69 | 6,800 |
