Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ESPA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.23 | 1.20 | 769,200 |
| 20 May 2024 | 1.23 | 0.05 | 4.24% | 1.19 | 1.26 | 1.17 | 1,452,700 |
| 17 May 2024 | 1.18 | 0.03 | 2.61% | 1.15 | 1.19 | 1.14 | 697,000 |
| 16 May 2024 | 1.15 | 0.03 | 2.68% | 1.13 | 1.15 | 1.11 | 828,000 |
| 15 May 2024 | 1.12 | -0.05 | -4.27% | 1.16 | 1.18 | 1.12 | 665,000 |
| 14 May 2024 | 1.17 | 0.08 | 7.34% | 1.09 | 1.19 | 1.09 | 1,886,400 |
| 13 May 2024 | 1.09 | 0.07 | 6.86% | 1.02 | 1.10 | 1.02 | 2,036,800 |
| 10 May 2024 | 1.02 | 0.03 | 3.03% | 1.05 | 1.07 | 1.01 | 896,400 |
| 09 May 2024 | 0.99 | -0.02 | -1.98% | 1.01 | 1.01 | 0.97 | 408,100 |
| 08 May 2024 | 1.01 | 0.03 | 3.06% | 0.98 | 1.01 | 0.97 | 844,100 |
| 07 May 2024 | 0.98 | 0.02 | 2.08% | 0.96 | 1.00 | 0.96 | 867,200 |
| 06 May 2024 | 0.96 | 0.01 | 1.05% | 0.94 | 0.98 | 0.94 | 712,900 |
| 03 May 2024 | 0.95 | 0.01 | 1.06% | 0.94 | 1.01 | 0.93 | 5,249,100 |
| 02 May 2024 | 0.94 | 0.00 | 0.00% | 0.95 | 1.00 | 0.93 | 1,891,200 |
| 30 Abr 2024 | 0.94 | -0.01 | -1.05% | 0.96 | 0.97 | 0.93 | 376,200 |
| 29 Abr 2024 | 0.95 | 0.01 | 1.06% | 0.93 | 0.97 | 0.93 | 496,000 |
| 26 Abr 2024 | 0.94 | 0.02 | 2.17% | 0.91 | 0.97 | 0.91 | 1,026,300 |
| 25 Abr 2024 | 0.92 | 0.02 | 2.22% | 0.90 | 0.92 | 0.89 | 467,000 |
| 24 Abr 2024 | 0.90 | -0.03 | -3.23% | 0.91 | 0.94 | 0.89 | 1,108,400 |
| 23 Abr 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.95 | 0.91 | 645,900 |
| 22 Abr 2024 | 0.93 | 0.03 | 3.33% | 0.90 | 0.94 | 0.90 | 934,900 |
| 19 Abr 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.94 | 0.90 | 970,800 |
| 18 Abr 2024 | 0.90 | 0.01 | 1.12% | 0.90 | 0.92 | 0.88 | 1,632,400 |
| 17 Abr 2024 | 0.89 | -0.05 | -5.32% | 0.94 | 0.96 | 0.86 | 1,347,800 |
| 16 Abr 2024 | 0.94 | 0.00 | 0.00% | 0.94 | 0.96 | 0.93 | 912,000 |
| 15 Abr 2024 | 0.94 | -0.02 | -2.08% | 0.97 | 0.98 | 0.94 | 1,127,400 |
| 12 Abr 2024 | 0.96 | -0.02 | -2.04% | 0.98 | 0.98 | 0.95 | 1,083,600 |
| 11 Abr 2024 | 0.98 | 0.00 | 0.00% | 0.99 | 1.01 | 0.98 | 404,500 |
| 10 Abr 2024 | 0.98 | -0.03 | -2.97% | 1.00 | 1.02 | 0.98 | 841,100 |
| 09 Abr 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.03 | 1.00 | 348,100 |
| 08 Abr 2024 | 1.03 | 0.06 | 6.19% | 0.97 | 1.05 | 0.97 | 1,191,200 |
| 05 Abr 2024 | 0.97 | 0.01 | 1.04% | 0.97 | 0.98 | 0.96 | 384,400 |
| 04 Abr 2024 | 0.96 | -0.02 | -2.04% | 0.97 | 1.00 | 0.96 | 1,279,000 |
| 03 Abr 2024 | 0.98 | 0.00 | 0.00% | 0.99 | 1.00 | 0.97 | 420,900 |
| 02 Abr 2024 | 0.98 | -0.01 | -1.01% | 0.98 | 0.99 | 0.96 | 511,700 |
| 01 Abr 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.03 | 0.98 | 320,500 |
| 28 Mar 2024 | 1.02 | 0.00 | 0.00% | 1.00 | 1.03 | 1.00 | 298,400 |
| 27 Mar 2024 | 1.02 | 0.05 | 5.15% | 0.98 | 1.03 | 0.97 | 482,700 |
| 26 Mar 2024 | 0.97 | 0.02 | 2.11% | 0.97 | 0.98 | 0.96 | 451,100 |
| 25 Mar 2024 | 0.95 | -0.06 | -5.94% | 1.01 | 1.01 | 0.95 | 1,334,200 |
| 22 Mar 2024 | 1.01 | -0.04 | -3.81% | 1.08 | 1.09 | 1.00 | 1,115,100 |
| 21 Mar 2024 | 1.05 | -0.02 | -1.87% | 1.07 | 1.08 | 1.05 | 296,300 |
| 20 Mar 2024 | 1.07 | 0.05 | 4.90% | 1.02 | 1.09 | 1.01 | 809,900 |
| 19 Mar 2024 | 1.02 | -0.05 | -4.67% | 1.07 | 1.07 | 1.02 | 1,116,600 |
| 18 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.09 | 1.05 | 476,700 |
| 15 Mar 2024 | 1.07 | -0.02 | -1.83% | 1.09 | 1.11 | 1.07 | 410,800 |
| 14 Mar 2024 | 1.09 | 0.02 | 1.87% | 1.09 | 1.11 | 1.08 | 660,700 |
| 13 Mar 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.10 | 1.07 | 249,200 |
| 12 Mar 2024 | 1.08 | 0.01 | 0.93% | 1.07 | 1.10 | 1.07 | 477,200 |
| 11 Mar 2024 | 1.07 | -0.02 | -1.83% | 1.10 | 1.11 | 1.05 | 507,300 |
| 08 Mar 2024 | 1.09 | 0.03 | 2.83% | 1.07 | 1.16 | 1.06 | 1,684,300 |
| 07 Mar 2024 | 1.06 | -0.03 | -2.75% | 1.09 | 1.10 | 1.06 | 351,500 |
| 06 Mar 2024 | 1.09 | 0.03 | 2.83% | 1.08 | 1.11 | 1.08 | 471,400 |
| 05 Mar 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.10 | 1.06 | 534,100 |
| 04 Mar 2024 | 1.06 | -0.01 | -0.93% | 1.09 | 1.10 | 1.06 | 486,300 |
| 01 Mar 2024 | 1.07 | -0.02 | -1.83% | 1.08 | 1.11 | 1.07 | 840,200 |
| 29 Feb 2024 | 1.09 | 0.02 | 1.87% | 1.05 | 1.09 | 1.04 | 913,200 |
| 28 Feb 2024 | 1.07 | 0.03 | 2.88% | 1.04 | 1.07 | 1.02 | 1,434,200 |
| 27 Feb 2024 | 1.04 | 0.05 | 5.05% | 0.99 | 1.04 | 0.99 | 1,188,000 |
| 26 Feb 2024 | 0.99 | -0.01 | -1.00% | 1.01 | 1.02 | 0.99 | 532,200 |
| 23 Feb 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.02 | 1.00 | 513,600 |
| 22 Feb 2024 | 1.01 | 0.03 | 3.06% | 1.00 | 1.02 | 0.98 | 1,395,800 |
