Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EZTC3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 13.24 | -0.40 | -2.93% | 13.47 | 13.52 | 13.21 | 1,808,000 |
| 24 Abr 2024 | 13.64 | 0.11 | 0.81% | 13.49 | 13.64 | 13.21 | 1,450,600 |
| 23 Abr 2024 | 13.53 | -0.02 | -0.15% | 13.45 | 13.73 | 13.25 | 1,303,300 |
| 22 Abr 2024 | 13.55 | -0.03 | -0.22% | 13.57 | 13.70 | 13.38 | 1,188,200 |
| 19 Abr 2024 | 13.58 | 0.21 | 1.57% | 13.44 | 13.79 | 13.31 | 3,132,400 |
| 18 Abr 2024 | 13.37 | -0.27 | -1.98% | 13.59 | 13.82 | 13.32 | 2,553,700 |
| 17 Abr 2024 | 13.64 | -0.68 | -4.75% | 14.38 | 14.54 | 13.59 | 3,864,700 |
| 16 Abr 2024 | 14.32 | 0.46 | 3.32% | 13.78 | 14.48 | 13.55 | 4,133,700 |
| 15 Abr 2024 | 13.86 | -0.54 | -3.75% | 14.44 | 14.44 | 13.82 | 3,334,600 |
| 12 Abr 2024 | 14.40 | -0.90 | -5.88% | 15.16 | 15.26 | 14.36 | 2,884,100 |
| 11 Abr 2024 | 15.30 | 0.33 | 2.20% | 14.99 | 15.34 | 14.83 | 1,804,300 |
| 10 Abr 2024 | 14.97 | -0.51 | -3.29% | 15.38 | 15.38 | 14.96 | 2,388,000 |
| 09 Abr 2024 | 15.48 | 0.08 | 0.52% | 15.55 | 15.70 | 15.34 | 1,520,000 |
| 08 Abr 2024 | 15.40 | 0.34 | 2.26% | 15.10 | 15.41 | 14.93 | 1,966,400 |
| 05 Abr 2024 | 15.06 | -0.12 | -0.79% | 15.11 | 15.20 | 14.82 | 1,953,700 |
| 04 Abr 2024 | 15.18 | -0.19 | -1.24% | 15.48 | 15.83 | 14.97 | 2,205,900 |
| 03 Abr 2024 | 15.37 | -0.86 | -5.30% | 16.24 | 16.24 | 15.37 | 2,685,200 |
| 02 Abr 2024 | 16.23 | -0.18 | -1.10% | 16.38 | 16.42 | 16.06 | 1,133,300 |
| 01 Abr 2024 | 16.41 | 0.11 | 0.67% | 16.34 | 16.62 | 16.27 | 1,221,100 |
| 28 Mar 2024 | 16.30 | 0.17 | 1.05% | 16.20 | 16.45 | 16.15 | 1,255,400 |
| 27 Mar 2024 | 16.13 | 0.16 | 1.00% | 16.16 | 16.33 | 15.98 | 3,151,900 |
| 26 Mar 2024 | 15.97 | -0.19 | -1.18% | 16.18 | 16.40 | 15.92 | 2,169,600 |
| 25 Mar 2024 | 16.16 | -0.22 | -1.34% | 16.38 | 16.50 | 16.11 | 1,586,000 |
| 22 Mar 2024 | 16.38 | -0.62 | -3.65% | 16.75 | 16.89 | 16.29 | 2,218,400 |
| 21 Mar 2024 | 17.00 | -0.35 | -2.02% | 17.40 | 17.41 | 16.89 | 2,041,800 |
| 20 Mar 2024 | 17.35 | 0.76 | 4.58% | 16.59 | 17.36 | 16.59 | 2,935,700 |
| 19 Mar 2024 | 16.59 | 0.01 | 0.06% | 16.74 | 16.83 | 16.14 | 3,336,200 |
| 18 Mar 2024 | 16.58 | -0.18 | -1.07% | 16.93 | 17.53 | 16.40 | 2,338,200 |
| 15 Mar 2024 | 16.76 | -0.29 | -1.70% | 17.25 | 17.82 | 16.13 | 5,845,300 |
| 14 Mar 2024 | 17.05 | 0.40 | 2.40% | 16.72 | 17.17 | 16.48 | 1,925,000 |
| 13 Mar 2024 | 16.65 | -0.18 | -1.07% | 16.86 | 17.04 | 16.50 | 1,753,600 |
| 12 Mar 2024 | 16.83 | 0.25 | 1.51% | 16.60 | 17.04 | 16.56 | 1,726,300 |
| 11 Mar 2024 | 16.58 | 0.43 | 2.66% | 16.04 | 16.58 | 15.98 | 1,089,700 |
| 08 Mar 2024 | 16.15 | 0.24 | 1.51% | 15.79 | 16.29 | 15.67 | 1,549,500 |
| 07 Mar 2024 | 15.91 | -0.45 | -2.75% | 16.50 | 16.59 | 15.81 | 1,722,300 |
| 06 Mar 2024 | 16.36 | -0.94 | -5.43% | 17.31 | 17.63 | 16.36 | 2,303,700 |
| 05 Mar 2024 | 17.30 | 0.14 | 0.82% | 17.16 | 17.72 | 17.14 | 2,046,000 |
| 04 Mar 2024 | 17.16 | -0.28 | -1.61% | 17.49 | 17.58 | 17.16 | 1,506,400 |
| 01 Mar 2024 | 17.44 | 0.56 | 3.32% | 16.96 | 17.48 | 16.80 | 2,070,100 |
| 29 Feb 2024 | 16.88 | 0.32 | 1.93% | 16.50 | 17.03 | 16.30 | 1,812,200 |
| 28 Feb 2024 | 16.56 | -0.66 | -3.83% | 17.11 | 17.16 | 16.45 | 1,710,100 |
| 27 Feb 2024 | 17.22 | 0.47 | 2.81% | 16.83 | 17.59 | 16.80 | 2,553,500 |
| 26 Feb 2024 | 16.75 | -0.18 | -1.06% | 16.84 | 17.05 | 16.68 | 1,536,600 |
| 23 Feb 2024 | 16.93 | 0.66 | 4.06% | 16.30 | 16.97 | 16.16 | 3,435,300 |
| 22 Feb 2024 | 16.27 | 0.60 | 3.83% | 15.78 | 16.31 | 15.68 | 1,778,100 |
| 21 Feb 2024 | 15.67 | 0.03 | 0.19% | 15.64 | 15.77 | 15.43 | 1,251,700 |
| 20 Feb 2024 | 15.64 | 0.62 | 4.13% | 15.00 | 15.64 | 14.85 | 1,459,000 |
| 19 Feb 2024 | 15.02 | -0.34 | -2.21% | 15.12 | 15.29 | 14.96 | 1,318,100 |
| 16 Feb 2024 | 15.36 | 0.48 | 3.23% | 14.96 | 15.39 | 14.77 | 2,536,700 |
| 15 Feb 2024 | 14.88 | -0.13 | -0.87% | 15.19 | 15.19 | 14.80 | 1,769,100 |
| 14 Feb 2024 | 15.01 | -0.40 | -2.60% | 15.36 | 15.36 | 15.01 | 1,019,600 |
| 09 Feb 2024 | 15.41 | 0.31 | 2.05% | 15.19 | 15.48 | 14.90 | 1,950,800 |
| 08 Feb 2024 | 15.10 | -0.56 | -3.58% | 15.67 | 15.79 | 14.95 | 2,630,200 |
| 07 Feb 2024 | 15.66 | 0.19 | 1.23% | 15.47 | 15.79 | 15.31 | 899,000 |
| 06 Feb 2024 | 15.47 | 0.27 | 1.78% | 15.16 | 15.61 | 15.12 | 1,285,500 |
| 05 Feb 2024 | 15.20 | -0.31 | -2.00% | 15.49 | 15.75 | 15.02 | 1,680,600 |
| 02 Feb 2024 | 15.51 | 0.19 | 1.24% | 15.39 | 15.61 | 14.99 | 2,769,600 |
| 01 Feb 2024 | 15.32 | -0.12 | -0.78% | 15.60 | 15.89 | 15.13 | 2,511,400 |
| 31 Ene 2024 | 15.44 | 0.05 | 0.32% | 15.20 | 16.20 | 15.07 | 2,385,900 |
| 30 Ene 2024 | 15.39 | -0.34 | -2.16% | 15.75 | 15.78 | 15.33 | 1,383,300 |
| 29 Ene 2024 | 15.73 | -0.18 | -1.13% | 15.91 | 15.99 | 15.65 | 1,057,800 |
