Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETER3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 7.27 | 0.07 | 0.97% | 7.20 | 7.49 | 7.16 | 245,200 |
| 06 May 2024 | 7.20 | 0.04 | 0.56% | 7.16 | 7.25 | 7.08 | 120,800 |
| 03 May 2024 | 7.16 | 0.01 | 0.14% | 7.17 | 7.28 | 7.14 | 127,500 |
| 02 May 2024 | 7.15 | 0.05 | 0.70% | 7.10 | 7.19 | 7.02 | 187,700 |
| 30 Abr 2024 | 7.10 | -0.08 | -1.11% | 7.18 | 7.18 | 7.01 | 106,200 |
| 29 Abr 2024 | 7.18 | -0.09 | -1.24% | 7.28 | 7.31 | 7.14 | 193,600 |
| 26 Abr 2024 | 7.27 | 0.07 | 0.97% | 7.23 | 7.31 | 7.17 | 148,600 |
| 25 Abr 2024 | 7.20 | -0.03 | -0.41% | 7.22 | 7.26 | 7.14 | 153,700 |
| 24 Abr 2024 | 7.23 | -0.14 | -1.90% | 7.37 | 7.45 | 7.16 | 231,700 |
| 23 Abr 2024 | 7.37 | -0.25 | -3.28% | 7.52 | 7.58 | 7.32 | 111,100 |
| 22 Abr 2024 | 7.62 | -0.06 | -0.78% | 7.68 | 7.77 | 7.49 | 182,500 |
| 19 Abr 2024 | 7.68 | 0.16 | 2.13% | 7.40 | 7.68 | 7.40 | 200,200 |
| 18 Abr 2024 | 7.52 | 0.14 | 1.90% | 7.43 | 7.54 | 7.41 | 134,800 |
| 17 Abr 2024 | 7.38 | -0.04 | -0.54% | 7.43 | 7.47 | 7.29 | 133,000 |
| 16 Abr 2024 | 7.42 | 0.22 | 3.06% | 7.22 | 7.52 | 6.97 | 339,900 |
| 15 Abr 2024 | 7.20 | -0.32 | -4.26% | 7.33 | 7.38 | 7.09 | 264,300 |
| 12 Abr 2024 | 7.52 | 0.20 | 2.73% | 7.34 | 7.55 | 7.09 | 300,400 |
| 11 Abr 2024 | 7.32 | -0.09 | -1.21% | 7.42 | 7.43 | 7.23 | 181,900 |
| 10 Abr 2024 | 7.41 | -0.23 | -3.01% | 7.62 | 7.62 | 7.41 | 152,900 |
| 09 Abr 2024 | 7.64 | 0.30 | 4.09% | 7.34 | 7.64 | 7.33 | 166,000 |
| 08 Abr 2024 | 7.34 | 0.03 | 0.41% | 7.27 | 7.34 | 7.24 | 57,900 |
| 05 Abr 2024 | 7.31 | -0.01 | -0.14% | 7.31 | 7.31 | 7.21 | 59,100 |
| 04 Abr 2024 | 7.32 | 0.08 | 1.10% | 7.20 | 7.36 | 7.20 | 82,700 |
| 03 Abr 2024 | 7.24 | -0.11 | -1.50% | 7.39 | 7.39 | 7.15 | 121,100 |
| 02 Abr 2024 | 7.35 | 0.19 | 2.65% | 7.16 | 7.41 | 7.11 | 173,000 |
| 01 Abr 2024 | 7.16 | -0.08 | -1.10% | 7.17 | 7.28 | 7.06 | 139,400 |
| 28 Mar 2024 | 7.24 | 0.15 | 2.12% | 7.10 | 7.25 | 7.10 | 109,400 |
| 27 Mar 2024 | 7.09 | -0.03 | -0.42% | 7.12 | 7.17 | 7.00 | 125,900 |
| 26 Mar 2024 | 7.12 | -0.04 | -0.56% | 7.13 | 7.18 | 7.04 | 100,700 |
| 25 Mar 2024 | 7.16 | -0.01 | -0.14% | 7.25 | 7.30 | 7.10 | 126,600 |
| 22 Mar 2024 | 7.17 | -0.04 | -0.55% | 7.28 | 7.34 | 7.17 | 155,200 |
| 21 Mar 2024 | 7.21 | -0.24 | -3.22% | 7.46 | 7.49 | 7.20 | 164,500 |
| 20 Mar 2024 | 7.45 | 0.16 | 2.19% | 7.35 | 7.55 | 7.25 | 302,700 |
| 19 Mar 2024 | 7.29 | 0.24 | 3.40% | 7.06 | 7.35 | 7.02 | 256,600 |
| 18 Mar 2024 | 7.05 | 0.01 | 0.14% | 7.06 | 7.13 | 7.00 | 189,600 |
| 15 Mar 2024 | 7.04 | -0.10 | -1.40% | 7.14 | 7.15 | 7.00 | 110,200 |
| 14 Mar 2024 | 7.14 | 0.02 | 0.28% | 7.13 | 7.18 | 7.07 | 127,100 |
| 13 Mar 2024 | 7.12 | 0.04 | 0.56% | 7.07 | 7.15 | 7.05 | 129,100 |
| 12 Mar 2024 | 7.08 | 0.12 | 1.72% | 7.04 | 7.19 | 7.00 | 218,200 |
| 11 Mar 2024 | 6.96 | -0.13 | -1.83% | 7.09 | 7.17 | 6.96 | 153,300 |
| 08 Mar 2024 | 7.09 | 0.02 | 0.28% | 7.07 | 7.14 | 7.00 | 210,200 |
| 07 Mar 2024 | 7.07 | 0.23 | 3.36% | 6.89 | 7.10 | 6.85 | 485,700 |
| 06 Mar 2024 | 6.84 | -0.03 | -0.44% | 6.88 | 6.88 | 6.78 | 192,500 |
| 05 Mar 2024 | 6.87 | 0.07 | 1.03% | 6.65 | 6.90 | 6.65 | 453,100 |
| 04 Mar 2024 | 6.80 | 0.00 | 0.00% | 6.87 | 7.02 | 6.76 | 451,100 |
| 01 Mar 2024 | 6.80 | 0.15 | 2.26% | 6.70 | 6.87 | 6.66 | 443,800 |
| 29 Feb 2024 | 6.65 | -0.14 | -2.06% | 6.86 | 6.88 | 6.65 | 571,300 |
| 28 Feb 2024 | 6.79 | -1.06 | -13.50% | 7.90 | 7.90 | 6.78 | 2,598,400 |
| 27 Feb 2024 | 7.85 | 0.59 | 8.13% | 7.36 | 7.86 | 7.35 | 433,900 |
| 26 Feb 2024 | 7.26 | 0.00 | 0.00% | 7.32 | 7.39 | 7.16 | 201,200 |
| 23 Feb 2024 | 7.26 | -0.08 | -1.09% | 7.35 | 7.39 | 7.16 | 215,100 |
| 22 Feb 2024 | 7.34 | -0.02 | -0.27% | 7.36 | 7.47 | 7.27 | 236,100 |
| 21 Feb 2024 | 7.36 | -0.01 | -0.14% | 7.40 | 7.59 | 7.19 | 308,100 |
| 20 Feb 2024 | 7.37 | 0.10 | 1.38% | 7.25 | 7.37 | 7.00 | 250,900 |
| 19 Feb 2024 | 7.27 | 0.12 | 1.68% | 7.10 | 7.27 | 6.91 | 160,200 |
| 16 Feb 2024 | 7.15 | 0.20 | 2.88% | 6.95 | 7.15 | 6.77 | 177,200 |
| 15 Feb 2024 | 6.95 | 0.21 | 3.12% | 6.72 | 6.95 | 6.66 | 183,400 |
| 14 Feb 2024 | 6.74 | -0.15 | -2.18% | 6.77 | 6.85 | 6.64 | 291,700 |
| 09 Feb 2024 | 6.89 | 0.01 | 0.15% | 6.89 | 6.95 | 6.76 | 262,500 |
| 08 Feb 2024 | 6.88 | -0.32 | -4.44% | 7.20 | 7.25 | 6.84 | 379,400 |
