Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EQPA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 7.30 | -0.10 | -1.35% | 7.47 | 7.50 | 7.30 | 2,700 |
| 09 May 2024 | 7.40 | -0.09 | -1.20% | 7.50 | 7.60 | 7.40 | 2,300 |
| 08 May 2024 | 7.49 | -0.27 | -3.48% | 7.70 | 7.70 | 7.43 | 2,700 |
| 07 May 2024 | 7.76 | 0.00 | 0.00% | 7.76 | 7.76 | 7.76 | 0 |
| 06 May 2024 | 7.76 | -0.04 | -0.51% | 7.81 | 7.81 | 7.74 | 2,200 |
| 03 May 2024 | 7.80 | 0.24 | 3.17% | 7.55 | 7.80 | 7.51 | 1,100 |
| 02 May 2024 | 7.56 | -0.67 | -8.14% | 7.68 | 7.68 | 7.30 | 4,900 |
| 30 Abr 2024 | 8.23 | 0.06 | 0.73% | 8.26 | 8.37 | 8.20 | 24,200 |
| 29 Abr 2024 | 8.17 | 0.01 | 0.12% | 8.12 | 8.30 | 8.11 | 13,200 |
| 26 Abr 2024 | 8.16 | 0.05 | 0.62% | 8.14 | 8.30 | 8.10 | 8,200 |
| 25 Abr 2024 | 8.11 | 0.01 | 0.12% | 8.19 | 8.20 | 8.11 | 2,600 |
| 24 Abr 2024 | 8.10 | -0.05 | -0.61% | 8.16 | 8.20 | 8.10 | 11,700 |
| 23 Abr 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.18 | 8.11 | 8,900 |
| 22 Abr 2024 | 8.15 | 0.02 | 0.25% | 8.13 | 8.23 | 8.07 | 16,800 |
| 19 Abr 2024 | 8.13 | 0.07 | 0.87% | 8.12 | 8.13 | 8.12 | 200 |
| 18 Abr 2024 | 8.06 | -0.01 | -0.12% | 8.07 | 8.11 | 8.02 | 7,400 |
| 17 Abr 2024 | 8.07 | 0.02 | 0.25% | 8.14 | 8.16 | 8.07 | 600 |
| 16 Abr 2024 | 8.05 | -0.20 | -2.42% | 8.21 | 8.21 | 8.00 | 15,300 |
| 15 Abr 2024 | 8.25 | 0.25 | 3.13% | 8.00 | 8.25 | 7.93 | 8,400 |
| 12 Abr 2024 | 8.00 | -0.10 | -1.23% | 8.02 | 8.05 | 7.95 | 4,200 |
| 11 Abr 2024 | 8.10 | 0.16 | 2.02% | 8.08 | 8.10 | 8.07 | 2,700 |
| 10 Abr 2024 | 7.94 | 0.04 | 0.51% | 7.97 | 7.98 | 7.91 | 8,900 |
| 09 Abr 2024 | 7.90 | -0.09 | -1.13% | 8.20 | 8.20 | 7.90 | 6,300 |
| 08 Abr 2024 | 7.99 | 0.06 | 0.76% | 8.05 | 8.19 | 7.99 | 2,500 |
| 05 Abr 2024 | 7.93 | 0.16 | 2.06% | 7.94 | 8.00 | 7.81 | 7,600 |
| 04 Abr 2024 | 7.77 | 0.01 | 0.13% | 7.82 | 7.98 | 7.76 | 12,200 |
| 03 Abr 2024 | 7.76 | 0.05 | 0.65% | 7.67 | 7.85 | 7.66 | 7,400 |
| 02 Abr 2024 | 7.71 | -0.05 | -0.64% | 7.50 | 7.79 | 7.49 | 5,900 |
| 01 Abr 2024 | 7.76 | -0.18 | -2.27% | 7.99 | 8.01 | 7.70 | 4,100 |
| 28 Mar 2024 | 7.94 | 0.00 | 0.00% | 7.94 | 7.94 | 7.25 | 20,800 |
| 27 Mar 2024 | 7.94 | -0.01 | -0.13% | 8.12 | 8.12 | 7.65 | 37,500 |
| 26 Mar 2024 | 7.95 | -0.30 | -3.64% | 8.25 | 8.30 | 7.95 | 21,500 |
| 25 Mar 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.11 | 14,400 |
| 22 Mar 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.12 | 14,300 |
| 21 Mar 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.15 | 10,400 |
| 20 Mar 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.15 | 5,900 |
| 19 Mar 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 7.99 | 8,300 |
| 18 Mar 2024 | 8.25 | 0.10 | 1.23% | 8.16 | 8.25 | 8.16 | 8,500 |
| 15 Mar 2024 | 8.15 | 0.10 | 1.24% | 8.05 | 8.15 | 8.05 | 5,800 |
| 14 Mar 2024 | 8.05 | 0.00 | 0.00% | 8.10 | 8.19 | 8.05 | 700 |
| 13 Mar 2024 | 8.05 | -0.04 | -0.49% | 8.05 | 8.05 | 7.92 | 3,300 |
| 12 Mar 2024 | 8.09 | 0.14 | 1.76% | 7.92 | 8.09 | 7.92 | 2,300 |
| 11 Mar 2024 | 7.95 | -0.08 | -1.00% | 7.99 | 7.99 | 7.87 | 4,300 |
| 08 Mar 2024 | 8.03 | 0.03 | 0.37% | 7.85 | 8.04 | 7.85 | 3,100 |
| 07 Mar 2024 | 8.00 | 0.17 | 2.17% | 7.86 | 8.00 | 7.84 | 2,100 |
| 06 Mar 2024 | 7.83 | -0.07 | -0.89% | 7.90 | 8.24 | 7.77 | 3,300 |
| 05 Mar 2024 | 7.90 | -0.01 | -0.13% | 7.91 | 7.91 | 7.68 | 8,500 |
| 04 Mar 2024 | 7.91 | 0.01 | 0.13% | 7.95 | 7.96 | 7.91 | 4,700 |
| 01 Mar 2024 | 7.90 | -0.10 | -1.25% | 8.10 | 8.20 | 7.90 | 5,500 |
| 29 Feb 2024 | 8.00 | -0.05 | -0.62% | 8.05 | 8.06 | 8.00 | 1,700 |
| 28 Feb 2024 | 8.05 | 0.15 | 1.90% | 7.81 | 8.05 | 7.79 | 4,700 |
| 27 Feb 2024 | 7.90 | -0.06 | -0.75% | 8.02 | 8.02 | 7.60 | 7,700 |
| 26 Feb 2024 | 7.96 | -0.01 | -0.13% | 7.97 | 8.00 | 7.96 | 1,500 |
| 23 Feb 2024 | 7.97 | -0.05 | -0.62% | 7.86 | 7.98 | 7.83 | 1,400 |
| 22 Feb 2024 | 8.02 | 0.20 | 2.56% | 8.02 | 8.03 | 7.85 | 4,700 |
| 21 Feb 2024 | 7.82 | -0.12 | -1.51% | 7.94 | 8.01 | 7.80 | 800 |
| 20 Feb 2024 | 7.94 | -0.01 | -0.13% | 7.91 | 7.98 | 7.74 | 5,600 |
| 19 Feb 2024 | 7.95 | -0.18 | -2.21% | 8.18 | 8.18 | 7.86 | 1,000 |
| 16 Feb 2024 | 8.13 | 0.33 | 4.23% | 7.79 | 8.18 | 7.77 | 4,500 |
| 15 Feb 2024 | 7.80 | -0.16 | -2.01% | 8.19 | 8.20 | 7.76 | 6,500 |
| 14 Feb 2024 | 7.96 | 0.09 | 1.14% | 7.72 | 7.96 | 7.72 | 1,200 |
