U.S. markets closed

(EGR.V)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20240.050.050.050.050.053,000
25 jun 20240.050.050.050.050.05-
24 jun 20240.050.050.050.050.05-
21 jun 20240.050.050.050.050.0540,000
20 jun 20240.050.050.050.050.05-
19 jun 20240.050.050.050.050.05-
18 jun 20240.050.050.050.050.05-
17 jun 20240.060.060.050.050.05185,000
14 jun 20240.060.060.060.060.06-
13 jun 20240.060.060.060.060.065,000
12 jun 20240.050.050.050.050.05-
11 jun 20240.050.050.050.050.0528,000
10 jun 20240.050.050.050.050.0515,000
07 jun 20240.050.050.050.050.0551,933
06 jun 20240.050.050.050.050.05-
05 jun 20240.050.050.050.050.0516,000
04 jun 20240.050.050.050.050.0590,000
03 jun 20240.060.060.050.050.0545,500
31 may 20240.060.060.060.060.0630,000
30 may 20240.060.070.060.070.0762,000
29 may 20240.060.060.060.060.06-
28 may 20240.060.060.060.060.06-
27 may 20240.060.060.060.060.0653,000
24 may 20240.060.060.060.060.06-
23 may 20240.060.060.060.060.06-
22 may 20240.060.060.060.060.0651,000
21 may 20240.050.050.050.050.05164,000
17 may 20240.050.050.050.050.057,000
16 may 20240.050.050.050.050.05-
15 may 20240.050.050.050.050.05-
14 may 20240.050.050.050.050.053,000
13 may 20240.050.050.050.050.05-
10 may 20240.050.050.050.050.0510,000
09 may 20240.050.050.050.050.0546,000
08 may 20240.050.050.050.050.0533,000
07 may 20240.050.050.050.050.05-
06 may 20240.050.050.050.050.05-
03 may 20240.050.050.050.050.05-
02 may 20240.050.050.050.050.05132,000
01 may 20240.050.050.050.050.05115,000
30 abr 20240.060.060.050.050.05161,905
29 abr 20240.060.060.060.060.0617,000
26 abr 20240.060.060.060.060.06-
25 abr 20240.060.060.060.060.06-
24 abr 20240.060.060.060.060.06-
23 abr 20240.070.070.060.060.0616,000
22 abr 20240.060.060.060.060.06-
19 abr 20240.060.060.060.060.0615,000
18 abr 20240.070.070.070.070.0724,001
17 abr 20240.070.070.060.060.0637,000
16 abr 20240.050.060.040.060.06235,000
15 abr 20240.060.060.060.060.06-
12 abr 20240.060.060.060.060.06-
11 abr 20240.060.060.060.060.06-
10 abr 20240.060.060.060.060.06-
09 abr 20240.060.060.060.060.0643,000
08 abr 20240.060.070.050.070.07149,000
05 abr 20240.070.070.070.070.07-
04 abr 20240.070.070.070.070.0714,000
03 abr 20240.060.060.060.060.066,000
02 abr 20240.060.060.060.060.064,000
01 abr 20240.060.060.060.060.06-
28 mar 20240.060.060.060.060.06-
27 mar 20240.060.060.060.060.06-
26 mar 20240.050.060.050.060.06135,000
25 mar 20240.050.050.050.050.051,000
22 mar 20240.050.050.050.050.05-
21 mar 20240.050.050.050.050.055,000
20 mar 20240.060.060.060.060.06-
19 mar 20240.050.060.050.060.0695,000
18 mar 20240.050.050.050.050.05-
15 mar 20240.050.050.050.050.05-
14 mar 20240.050.050.050.050.055,000
13 mar 20240.050.050.050.050.05-
12 mar 20240.050.050.050.050.052,000
11 mar 20240.050.050.050.050.05-
08 mar 20240.050.050.050.050.05-
07 mar 20240.050.050.050.050.0516,500
06 mar 20240.050.050.050.050.0576,000
05 mar 20240.050.050.050.050.0510,167
04 mar 20240.050.050.050.050.0551,000
01 mar 20240.050.050.050.050.0514,000
29 feb 20240.080.080.060.060.0610,000
28 feb 20240.050.070.050.070.0795,142
27 feb 20240.050.050.050.050.052,000
26 feb 20240.050.050.050.050.051,000
23 feb 20240.060.060.060.060.0647,000
22 feb 20240.050.050.050.050.05122,000
21 feb 20240.050.050.050.050.0519,000
20 feb 20240.050.050.050.050.05-
16 feb 20240.050.050.050.050.05-
15 feb 20240.050.050.050.050.05-
14 feb 20240.050.050.050.050.051,000
13 feb 20240.050.050.050.050.0541,000
12 feb 20240.050.050.050.050.05-
09 feb 20240.050.050.050.050.05-
08 feb 20240.050.050.050.050.0593,000
07 feb 20240.050.050.050.050.0526,000
06 feb 20240.050.050.050.050.05151,000
05 feb 20240.040.040.040.040.04-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...