Comparing Back to the side-by-side chart ↗
EKGYO.IS (EKGYO.IS) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.43 | 19.58 | 19.01 | 19.04 | -3.84% | 76,826,862 |
| 2026-10-15 | 19.40 | 19.80 | 19.35 | 19.80 | +1.49% | 64,883,024 |
| 2026-10-14 | 19.69 | 19.74 | 19.47 | 19.51 | -0.86% | 58,175,759 |
| 2026-10-13 | 19.76 | 19.95 | 19.46 | 19.68 | -0.25% | 107,658,263 |
| 2026-10-12 | 19.92 | 20.04 | 19.61 | 19.73 | -0.60% | 60,186,014 |
| 2026-10-09 | 19.70 | 20.12 | 19.61 | 19.85 | +1.22% | 102,440,088 |
| 2026-10-08 | 19.57 | 19.66 | 19.13 | 19.61 | +0.05% | 84,361,867 |
| 2026-10-07 | 19.68 | 19.75 | 19.17 | 19.60 | -0.76% | 63,088,272 |
| 2026-10-06 | 19.91 | 19.94 | 19.65 | 19.75 | -0.80% | 63,701,330 |
| 2026-10-05 | 19.18 | 20.00 | 19.17 | 19.91 | +4.40% | 112,174,703 |
| 2026-10-02 | 19.00 | 19.16 | 18.81 | 19.07 | +0.21% | 71,654,256 |
| 2026-10-01 | 18.65 | 19.32 | 18.41 | 19.03 | +3.20% | 118,048,604 |
| 2026-09-30 | 18.80 | 19.06 | 18.31 | 18.44 | -1.76% | 129,939,445 |
| 2026-09-29 | 18.93 | 19.13 | 18.66 | 18.77 | -0.79% | 76,554,314 |
| 2026-09-28 | 19.00 | 19.27 | 18.68 | 18.92 | -1.71% | 98,404,555 |
| 2026-09-25 | 19.66 | 19.81 | 19.02 | 19.25 | -1.69% | 106,129,863 |
| 2026-09-24 | 19.88 | 20.04 | 19.53 | 19.58 | -1.61% | 85,475,754 |
| 2026-09-23 | 20.06 | 20.18 | 19.74 | 19.90 | +2.10% | 135,769,300 |
| 2026-09-22 | 19.17 | 19.69 | 19.08 | 19.49 | +1.51% | 138,464,604 |
| 2026-09-21 | 19.00 | 19.34 | 18.47 | 19.20 | +1.00% | 166,749,752 |
| 2026-09-18 | 19.00 | 19.37 | 18.78 | 19.01 | -1.20% | 127,457,195 |
| 2026-09-17 | 18.50 | 19.49 | 18.15 | 19.24 | +5.71% | 232,089,875 |
| 2026-09-16 | 19.82 | 19.92 | 17.82 | 18.20 | -8.08% | 255,228,762 |
| 2026-09-15 | 20.58 | 20.62 | 19.75 | 19.80 | -3.79% | 146,085,047 |
| 2026-09-14 | 20.58 | 21.02 | 20.50 | 20.58 | -1.63% | 98,122,846 |
| 2026-09-11 | 20.84 | 21.30 | 20.72 | 20.92 | +0.58% | 181,287,051 |
| 2026-09-10 | 22.36 | 22.36 | 20.68 | 20.80 | -7.47% | 369,435,640 |
| 2026-09-09 | 20.66 | 22.48 | 20.36 | 22.48 | +9.98% | 595,457,812 |
| 2026-09-08 | 19.96 | 20.48 | 19.79 | 20.44 | +2.40% | 157,593,684 |
| 2026-09-07 | 19.39 | 19.96 | 19.18 | 19.96 | +2.67% | 170,947,271 |
| 2026-09-04 | 19.51 | 19.59 | 19.21 | 19.44 | -0.36% | 105,498,742 |
| 2026-09-03 | 20.20 | 20.24 | 19.37 | 19.51 | -2.74% | 176,287,626 |
| 2026-09-02 | 19.60 | 20.10 | 19.33 | 20.06 | +1.57% | 99,347,451 |
| 2026-09-01 | 20.10 | 20.46 | 19.69 | 19.75 | -1.25% | 130,966,094 |
| 2026-08-31 | 20.70 | 20.88 | 19.92 | 20.00 | -3.01% | 134,050,053 |
| 2026-08-28 | 20.54 | 20.68 | 20.14 | 20.62 | +0.49% | 99,398,302 |
| 2026-08-27 | 20.68 | 20.80 | 20.38 | 20.52 | -0.39% | 87,270,767 |
| 2026-08-26 | 20.16 | 21.08 | 20.16 | 20.60 | +2.79% | 186,246,457 |
| 2026-08-25 | 20.58 | 20.66 | 19.84 | 20.04 | -3.28% | 202,074,088 |
| 2026-08-24 | 20.30 | 20.80 | 20.14 | 20.72 | +6.53% | 161,429,043 |
| 2026-08-21 | 19.30 | 19.70 | 19.30 | 19.45 | +0.78% | 94,305,890 |
| 2026-08-20 | 19.41 | 19.62 | 19.15 | 19.30 | -0.57% | 100,333,167 |
| 2026-08-19 | 18.63 | 19.48 | 18.62 | 19.41 | +3.80% | 149,163,407 |
| 2026-08-18 | 18.50 | 18.78 | 18.36 | 18.70 | +0.48% | 103,651,351 |
| 2026-08-17 | 18.00 | 18.86 | 18.00 | 18.61 | +1.69% | 143,366,863 |
| 2026-08-14 | 18.37 | 18.57 | 18.22 | 18.30 | -0.54% | 144,760,487 |
| 2026-08-13 | 18.45 | 18.82 | 18.31 | 18.40 | -0.59% | 138,645,257 |
| 2026-08-12 | 17.90 | 18.61 | 17.84 | 18.51 | +3.12% | 158,784,331 |
| 2026-08-11 | 17.82 | 18.25 | 17.47 | 17.95 | +0.73% | 127,248,922 |
| 2026-08-10 | 18.00 | 18.08 | 17.80 | 17.82 | -0.67% | 75,603,859 |
| 2026-08-07 | 18.18 | 18.27 | 17.69 | 17.94 | -1.37% | 147,138,889 |
| 2026-08-06 | 18.30 | 18.48 | 18.12 | 18.19 | -0.49% | 98,668,672 |
| 2026-08-05 | 18.48 | 18.51 | 18.10 | 18.28 | -1.19% | 94,529,503 |
| 2026-08-04 | 18.13 | 18.55 | 17.89 | 18.50 | +1.70% | 156,908,977 |
| 2026-08-03 | 18.10 | 18.52 | 17.93 | 18.19 | +1.56% | 146,936,073 |
| 2026-07-31 | 17.88 | 17.98 | 17.56 | 17.91 | +1.02% | 95,983,304 |
| 2026-07-30 | 17.99 | 18.14 | 17.65 | 17.73 | -1.45% | 108,956,803 |
| 2026-07-29 | 18.26 | 18.29 | 17.92 | 17.99 | -1.15% | 118,784,773 |
| 2026-07-28 | 18.91 | 19.04 | 18.15 | 18.20 | -3.75% | 158,982,857 |
| 2026-07-27 | 18.84 | 19.38 | 18.84 | 18.91 | +1.56% | 156,543,113 |
| 2026-07-24 | 19.20 | 19.34 | 18.52 | 18.62 | -2.87% | 179,513,470 |
| 2026-07-23 | 19.65 | 19.72 | 19.09 | 19.17 | -2.34% | 298,989,867 |
| 2026-07-22 | 19.96 | 20.04 | 19.54 | 19.63 | -0.86% | 176,193,002 |
| 2026-07-21 | 20.30 | 20.48 | 19.72 | 19.80 | -1.98% | 138,705,501 |
| 2026-07-20 | 20.40 | 20.88 | 20.20 | 20.20 | -0.88% | 141,384,033 |
| 2026-07-17 | 20.76 | 20.78 | 20.28 | 20.38 | -1.83% | 147,605,052 |
| 2026-07-16 | 21.02 | 21.34 | 20.72 | 20.76 | -1.24% | 116,501,949 |
| 2026-07-14 | 20.74 | 21.32 | 20.62 | 21.02 | +0.86% | 96,037,056 |
| 2026-07-13 | 20.20 | 20.88 | 20.06 | 20.84 | +1.76% | 96,925,522 |
| 2026-07-10 | 20.32 | 20.72 | 20.28 | 20.48 | +0.59% | 99,462,473 |
| 2026-07-09 | 20.58 | 20.84 | 20.14 | 20.36 | -0.20% | 93,921,781 |
| 2026-07-08 | 20.72 | 20.84 | 20.30 | 20.40 | -2.58% | 123,200,325 |
| 2026-07-07 | 20.40 | 21.16 | 20.34 | 20.94 | +2.15% | 110,008,624 |
| 2026-07-06 | 20.82 | 21.04 | 20.46 | 20.50 | -1.44% | 110,603,353 |
| 2026-07-03 | 22.02 | 22.04 | 20.70 | 20.80 | -5.45% | 157,544,462 |
| 2026-07-02 | 21.60 | 22.00 | 21.44 | 22.00 | +3.19% | 118,172,236 |
| 2026-07-01 | 20.66 | 21.48 | 20.48 | 21.32 | +3.09% | 106,560,070 |
| 2026-06-30 | 20.82 | 21.04 | 20.56 | 20.68 | -0.58% | 77,212,903 |
| 2026-06-29 | 20.94 | 20.96 | 20.54 | 20.80 | -0.76% | 74,272,221 |
| 2026-06-26 | 20.82 | 21.00 | 20.62 | 20.96 | +0.77% | 54,578,731 |
| 2026-06-25 | 21.10 | 21.62 | 20.72 | 20.80 | -0.29% | 99,793,437 |
| 2026-06-24 | 21.00 | 21.10 | 20.62 | 20.86 | -3.16% | 76,463,396 |
| 2026-06-23 | 21.80 | 21.96 | 21.40 | 21.54 | -2.09% | 74,529,168 |
| 2026-06-22 | 22.00 | 22.16 | 21.84 | 22.00 | +0.27% | 68,329,356 |
| 2026-06-19 | 21.98 | 22.26 | 21.68 | 21.94 | -1.70% | 69,526,519 |
| 2026-06-18 | 21.74 | 22.38 | 21.72 | 22.32 | +3.33% | 115,687,551 |
| 2026-06-17 | 21.56 | 21.98 | 21.36 | 21.60 | +0.65% | 136,032,131 |
| 2026-06-16 | 21.02 | 21.58 | 21.00 | 21.46 | +2.88% | 122,316,768 |
| 2026-06-15 | 20.88 | 21.04 | 20.56 | 20.86 | +4.77% | 117,603,328 |
| 2026-06-12 | 19.50 | 20.26 | 19.39 | 19.91 | +3.91% | 208,541,364 |
| 2026-06-11 | 19.17 | 19.37 | 18.73 | 19.16 | +0.37% | 117,611,094 |
| 2026-06-10 | 19.15 | 19.48 | 19.09 | 19.09 | -0.57% | 86,055,728 |
| 2026-06-09 | 19.44 | 19.58 | 19.20 | 19.20 | -1.18% | 75,270,394 |
| 2026-06-08 | 18.85 | 19.57 | 18.82 | 19.43 | +1.04% | 106,979,631 |
| 2026-06-05 | 20.38 | 20.40 | 19.23 | 19.23 | -5.36% | 150,443,949 |
| 2026-06-04 | 19.91 | 20.32 | 19.67 | 20.32 | +2.63% | 112,887,718 |
| 2026-06-03 | 19.85 | 20.24 | 19.69 | 19.80 | -0.85% | 87,104,046 |
| 2026-06-02 | 19.40 | 20.06 | 19.40 | 19.97 | +3.96% | 87,417,480 |
| 2026-06-01 | 19.23 | 19.73 | 19.11 | 19.21 | +0.58% | 96,848,838 |
| 2026-05-26 | 19.58 | 19.67 | 19.10 | 19.10 | -2.45% | 39,150,674 |
| 2026-05-25 | 19.39 | 19.97 | 19.32 | 19.58 | +1.50% | 115,497,698 |
| 2026-05-22 | 18.03 | 19.54 | 18.03 | 19.29 | +4.78% | 196,670,431 |
| 2026-05-21 | 19.74 | 19.99 | 18.41 | 18.41 | -7.21% | 135,433,112 |
| 2026-05-20 | 19.62 | 20.04 | 19.61 | 19.84 | -0.10% | 90,573,844 |
| 2026-05-18 | 20.14 | 20.22 | 19.85 | 19.86 | -2.26% | 83,958,086 |
| 2026-05-15 | 19.98 | 20.44 | 19.96 | 20.32 | -0.20% | 81,796,250 |
| 2026-05-14 | 20.16 | 20.64 | 20.16 | 20.36 | +1.70% | 101,866,603 |
| 2026-05-13 | 20.80 | 20.90 | 20.02 | 20.02 | -3.00% | 95,261,375 |
| 2026-05-12 | 21.72 | 21.72 | 20.64 | 20.64 | -7.19% | 157,498,954 |
| 2026-05-11 | 22.00 | 22.64 | 21.90 | 22.24 | +1.09% | 120,038,123 |
| 2026-05-08 | 21.58 | 22.16 | 21.34 | 22.00 | +1.38% | 104,281,791 |
| 2026-05-07 | 21.32 | 22.00 | 21.20 | 21.70 | +2.26% | 117,164,002 |
| 2026-05-06 | 20.74 | 21.48 | 20.58 | 21.22 | +4.74% | 152,788,722 |
| 2026-05-05 | 19.80 | 20.42 | 19.80 | 20.26 | +2.48% | 113,208,633 |
| 2026-05-04 | 20.62 | 20.74 | 19.54 | 19.77 | -3.94% | 150,138,716 |
| 2026-04-30 | 19.98 | 20.58 | 19.77 | 20.58 | +1.98% | 107,389,060 |
| 2026-04-29 | 20.76 | 21.00 | 20.06 | 20.18 | -2.51% | 103,039,751 |
| 2026-04-28 | 20.90 | 21.00 | 20.60 | 20.70 | -1.43% | 63,770,591 |
| 2026-04-27 | 21.20 | 21.52 | 20.94 | 21.00 | -0.85% | 80,713,840 |
| 2026-04-24 | 21.00 | 21.40 | 20.84 | 21.18 | +0.09% | 67,073,159 |
| 2026-04-22 | 21.46 | 21.62 | 21.00 | 21.16 | -0.75% | 65,243,485 |
| 2026-04-21 | 21.94 | 22.02 | 21.26 | 21.32 | -2.29% | 83,370,578 |
| 2026-04-20 | 21.80 | 22.32 | 21.60 | 21.82 | -2.33% | 121,394,903 |
| 2026-04-17 | 20.98 | 22.34 | 20.82 | 22.34 | +6.58% | 157,130,981 |
| 2026-04-16 | 21.38 | 21.80 | 20.94 | 20.96 | -1.13% | 90,746,871 |
| 2026-04-15 | 21.30 | 21.42 | 21.20 | 21.20 | +0.19% | 60,907,382 |
| 2026-04-14 | 21.30 | 21.52 | 20.90 | 21.16 | +0.76% | 101,034,538 |
| 2026-04-13 | 20.98 | 21.18 | 20.76 | 21.00 | -2.51% | 80,015,171 |
| 2026-04-10 | 20.82 | 21.58 | 20.68 | 21.54 | +4.66% | 135,977,737 |
| 2026-04-09 | 20.54 | 20.66 | 20.34 | 20.58 | -0.19% | 66,312,008 |
| 2026-04-08 | 20.24 | 20.92 | 20.12 | 20.62 | +7.01% | 164,070,757 |
| 2026-04-07 | 19.78 | 19.90 | 19.12 | 19.27 | -3.02% | 79,342,944 |
| 2026-04-06 | 19.52 | 19.98 | 19.52 | 19.87 | +1.85% | 102,114,348 |
| 2026-04-03 | 19.60 | 20.04 | 19.45 | 19.51 | -0.46% | 107,346,272 |
| 2026-04-02 | 19.31 | 19.70 | 19.17 | 19.60 | -0.66% | 82,406,805 |
| 2026-04-01 | 19.80 | 19.91 | 19.59 | 19.73 | +2.71% | 74,391,014 |
| 2026-03-31 | 19.24 | 19.58 | 18.94 | 19.21 | +0.21% | 103,237,749 |
| 2026-03-30 | 19.19 | 19.43 | 18.86 | 19.17 | -0.52% | 86,318,299 |
| 2026-03-27 | 20.00 | 20.02 | 19.11 | 19.27 | -2.73% | 103,986,018 |
| 2026-03-26 | 20.20 | 20.36 | 19.81 | 19.81 | -2.89% | 79,947,997 |
| 2026-03-25 | 20.00 | 20.48 | 19.86 | 20.40 | +3.55% | 110,540,159 |
| 2026-03-24 | 20.16 | 20.46 | 19.66 | 19.70 | -3.53% | 64,700,541 |
| 2026-03-23 | 19.56 | 20.44 | 19.00 | 20.42 | +1.29% | 141,369,501 |
| 2026-03-19 | 20.26 | 20.38 | 20.14 | 20.16 | -0.88% | 24,425,601 |
| 2026-03-18 | 20.82 | 21.00 | 20.28 | 20.34 | -1.83% | 61,677,870 |
| 2026-03-17 | 20.26 | 20.86 | 20.18 | 20.72 | +2.78% | 79,428,816 |
| 2026-03-16 | 19.95 | 20.34 | 19.84 | 20.16 | +0.80% | 80,618,603 |
| 2026-03-13 | 20.34 | 20.60 | 20.00 | 20.00 | -2.44% | 76,267,072 |
| 2026-03-12 | 20.76 | 21.30 | 20.50 | 20.50 | -2.57% | 137,625,732 |
| 2026-03-11 | 21.36 | 21.50 | 20.90 | 21.04 | -2.59% | 81,201,320 |
| 2026-03-10 | 21.90 | 21.90 | 21.26 | 21.60 | +2.86% | 101,764,703 |
| 2026-03-09 | 19.91 | 21.00 | 19.38 | 21.00 | +0.19% | 160,026,553 |
| 2026-03-06 | 21.48 | 21.74 | 20.84 | 20.96 | -3.05% | 74,912,245 |
| 2026-03-05 | 21.80 | 22.28 | 21.56 | 21.62 | +0.09% | 61,260,588 |
| 2026-03-04 | 21.70 | 22.00 | 21.30 | 21.60 | -0.55% | 91,189,858 |
| 2026-03-03 | 22.46 | 22.82 | 21.58 | 21.72 | -3.64% | 103,211,101 |
| 2026-03-02 | 22.30 | 23.10 | 22.06 | 22.54 | -4.89% | 97,980,469 |
| 2026-02-27 | 24.32 | 24.60 | 23.42 | 23.70 | -2.39% | 147,668,424 |
| 2026-02-26 | 24.42 | 24.48 | 23.72 | 24.28 | -0.33% | 124,368,096 |
| 2026-02-25 | 24.96 | 24.96 | 24.04 | 24.36 | -1.93% | 110,360,410 |
| 2026-02-24 | 24.92 | 25.12 | 24.58 | 24.84 | -0.32% | 105,324,968 |
| 2026-02-23 | 24.72 | 25.08 | 24.58 | 24.92 | +2.21% | 166,136,883 |
| 2026-02-20 | 25.14 | 25.52 | 23.98 | 24.38 | -3.02% | 238,878,373 |
| 2026-02-19 | 26.04 | 26.16 | 24.88 | 25.14 | -3.01% | 144,557,096 |
| 2026-02-18 | 26.36 | 26.82 | 25.78 | 25.92 | -1.14% | 232,443,258 |
| 2026-02-17 | 25.88 | 26.74 | 25.44 | 26.22 | +0.69% | 282,076,237 |
| 2026-02-16 | 26.50 | 27.12 | 25.82 | 26.04 | +1.80% | 242,683,344 |
| 2026-02-13 | 25.12 | 25.74 | 25.12 | 25.58 | +2.16% | 188,023,689 |
| 2026-02-12 | 24.40 | 25.90 | 24.38 | 25.04 | +3.05% | 279,041,182 |
| 2026-02-11 | 23.88 | 24.58 | 23.68 | 24.30 | +0.83% | 154,110,861 |
| 2026-02-10 | 24.84 | 24.96 | 23.96 | 24.10 | -3.68% | 144,748,455 |
| 2026-02-09 | 24.14 | 25.06 | 23.96 | 25.02 | +5.30% | 133,726,287 |
| 2026-02-06 | 24.04 | 24.14 | 23.42 | 23.76 | -1.16% | 117,986,853 |
| 2026-02-05 | 25.16 | 25.38 | 23.98 | 24.04 | -4.91% | 174,796,478 |
| 2026-02-04 | 26.04 | 26.10 | 25.28 | 25.28 | -2.54% | 112,267,626 |
| 2026-02-03 | 25.24 | 26.08 | 24.76 | 25.94 | +3.59% | 192,976,342 |
| 2026-02-02 | 24.98 | 25.50 | 24.38 | 25.04 | -1.80% | 183,015,383 |
| 2026-01-30 | 24.66 | 25.74 | 24.32 | 25.50 | +3.83% | 251,561,168 |
| 2026-01-29 | 24.12 | 24.80 | 23.90 | 24.56 | +2.50% | 205,839,752 |
| 2026-01-28 | 23.50 | 24.28 | 23.48 | 23.96 | +1.96% | 188,286,239 |
| 2026-01-27 | 23.80 | 23.90 | 23.28 | 23.50 | -1.01% | 166,679,352 |
| 2026-01-26 | 23.16 | 23.74 | 22.96 | 23.74 | +1.45% | 188,272,803 |
| 2026-01-23 | 23.06 | 23.56 | 23.06 | 23.40 | +2.09% | 188,844,670 |
| 2026-01-22 | 23.00 | 23.40 | 22.64 | 22.92 | +0.53% | 358,488,945 |
| 2026-01-21 | 22.80 | 23.74 | 22.04 | 22.80 | +1.33% | 467,285,457 |
| 2026-01-20 | 23.02 | 23.20 | 22.38 | 22.50 | -1.92% | 176,714,215 |
| 2026-01-19 | 23.08 | 23.30 | 22.74 | 22.94 | +0.26% | 187,087,904 |
| 2026-01-16 | 21.38 | 22.92 | 21.22 | 22.88 | +7.22% | 382,153,865 |
| 2026-01-15 | 20.76 | 21.46 | 20.52 | 21.34 | +2.11% | 219,230,083 |
| 2026-01-14 | 21.60 | 21.70 | 20.84 | 20.90 | -2.97% | 193,260,585 |
| 2026-01-13 | 21.54 | 21.72 | 21.26 | 21.54 | +0.09% | 136,857,223 |
| 2026-01-12 | 21.46 | 21.78 | 21.32 | 21.52 | +0.75% | 147,000,508 |
| 2026-01-09 | 21.40 | 21.66 | 21.18 | 21.36 | +0.38% | 125,604,788 |
| 2026-01-08 | 21.30 | 21.38 | 20.54 | 21.28 | -0.37% | 171,191,718 |
| 2026-01-07 | 21.78 | 21.78 | 21.22 | 21.36 | -1.48% | 103,640,126 |
| 2026-01-06 | 21.26 | 21.74 | 21.20 | 21.68 | +2.26% | 168,405,210 |
| 2026-01-05 | 21.30 | 21.42 | 20.90 | 21.20 | +0.00% | 166,487,357 |
| 2026-01-02 | 20.52 | 21.20 | 20.52 | 21.20 | +3.72% | 155,662,189 |
| 2025-12-31 | 20.30 | 20.68 | 20.28 | 20.44 | +0.99% | 95,372,556 |
| 2025-12-30 | 20.20 | 20.32 | 20.02 | 20.24 | +0.40% | 89,627,767 |
| 2025-12-29 | 21.02 | 21.04 | 20.14 | 20.16 | -3.91% | 121,447,999 |
| 2025-12-26 | 20.56 | 21.04 | 20.34 | 20.98 | +2.04% | 128,233,765 |
| 2025-12-25 | 20.56 | 20.74 | 20.52 | 20.56 | +0.78% | 67,346,314 |
| 2025-12-24 | 20.28 | 20.58 | 20.18 | 20.40 | +0.89% | 134,568,606 |
| 2025-12-23 | 20.12 | 20.58 | 20.04 | 20.22 | +0.20% | 144,517,545 |
| 2025-12-22 | 20.30 | 20.46 | 20.02 | 20.18 | -0.39% | 128,629,658 |
| 2025-12-19 | 20.56 | 20.74 | 20.26 | 20.26 | -1.36% | 128,277,582 |
| 2025-12-18 | 20.50 | 20.72 | 20.40 | 20.54 | +0.69% | 101,094,549 |
| 2025-12-17 | 20.40 | 20.52 | 20.26 | 20.40 | +0.00% | 94,341,976 |
| 2025-12-16 | 20.88 | 20.90 | 20.36 | 20.40 | -2.30% | 108,988,418 |
| 2025-12-15 | 20.96 | 21.28 | 20.74 | 20.88 | +0.29% | 159,370,578 |
| 2025-12-12 | 20.56 | 20.86 | 20.08 | 20.82 | +1.96% | 183,299,624 |
| 2025-12-11 | 20.68 | 20.96 | 20.26 | 20.42 | -0.68% | 189,370,416 |
| 2025-12-10 | 20.90 | 21.18 | 20.32 | 20.56 | -1.15% | 162,933,234 |
| 2025-12-09 | 21.06 | 21.16 | 20.66 | 20.80 | -0.95% | 109,904,755 |
| 2025-12-08 | 21.22 | 21.38 | 20.84 | 21.00 | +0.29% | 144,377,260 |
| 2025-12-05 | 21.00 | 21.22 | 20.58 | 20.94 | +0.29% | 119,022,672 |
| 2025-12-04 | 21.78 | 22.00 | 20.70 | 20.88 | -4.13% | 144,542,402 |
| 2025-12-03 | 21.96 | 22.06 | 21.48 | 21.78 | -0.18% | 213,335,198 |
| 2025-12-02 | 21.70 | 21.88 | 21.44 | 21.82 | +0.65% | 97,396,087 |
| 2025-12-01 | 21.14 | 21.78 | 21.12 | 21.68 | +2.65% | 123,518,013 |
| 2025-11-28 | 21.02 | 21.40 | 20.66 | 21.12 | +0.57% | 141,855,985 |
| 2025-11-27 | 20.74 | 21.14 | 20.56 | 21.00 | +2.14% | 161,569,966 |
| 2025-11-26 | 20.20 | 20.70 | 20.14 | 20.56 | +1.98% | 111,254,847 |
| 2025-11-25 | 20.20 | 20.40 | 20.02 | 20.16 | +0.50% | 121,637,267 |
| 2025-11-24 | 20.12 | 20.34 | 19.86 | 20.06 | -0.30% | 129,595,104 |
| 2025-11-21 | 19.78 | 20.20 | 19.67 | 20.12 | +0.95% | 184,891,429 |
| 2025-11-20 | 19.85 | 19.95 | 19.49 | 19.93 | +0.91% | 150,407,660 |
| 2025-11-19 | 19.17 | 19.91 | 19.17 | 19.75 | +3.57% | 247,108,702 |
| 2025-11-18 | 19.11 | 19.50 | 18.84 | 19.07 | -0.68% | 277,718,980 |
| 2025-11-17 | 18.74 | 19.70 | 18.64 | 19.20 | +3.28% | 291,156,789 |
| 2025-11-14 | 18.08 | 18.63 | 17.93 | 18.59 | +2.42% | 160,706,919 |
| 2025-11-13 | 18.20 | 18.52 | 18.08 | 18.15 | +0.00% | 150,680,614 |
| 2025-11-12 | 18.08 | 18.22 | 17.75 | 18.15 | +1.40% | 185,366,337 |
| 2025-11-11 | 18.82 | 18.90 | 17.62 | 17.90 | -4.89% | 283,043,134 |
| 2025-11-10 | 19.40 | 19.49 | 18.81 | 18.82 | -5.62% | 247,064,601 |
| 2025-11-07 | 20.52 | 20.54 | 19.71 | 19.94 | -3.02% | 192,064,625 |
| 2025-11-06 | 20.28 | 20.58 | 19.93 | 20.56 | +2.29% | 147,159,027 |
| 2025-11-05 | 20.24 | 20.52 | 19.73 | 20.10 | -0.59% | 179,783,252 |
| 2025-11-04 | 20.68 | 21.04 | 20.10 | 20.22 | -2.51% | 136,878,633 |
| 2025-11-03 | 20.32 | 21.26 | 20.24 | 20.74 | +2.57% | 202,310,085 |
| 2025-10-31 | 19.92 | 20.38 | 19.69 | 20.22 | +1.46% | 152,271,418 |
| 2025-10-30 | 19.80 | 20.06 | 19.68 | 19.93 | +0.81% | 151,629,099 |
| 2025-10-28 | 19.70 | 20.08 | 19.65 | 19.77 | +0.05% | 59,038,945 |
| 2025-10-27 | 20.06 | 20.40 | 19.50 | 19.76 | -1.69% | 160,418,011 |
| 2025-10-24 | 19.60 | 20.72 | 19.60 | 20.10 | +3.72% | 298,506,918 |
| 2025-10-23 | 19.40 | 19.66 | 19.08 | 19.38 | +0.21% | 294,235,191 |
| 2025-10-22 | 19.37 | 19.70 | 19.16 | 19.34 | +0.21% | 170,490,859 |
| 2025-10-21 | 18.97 | 19.50 | 18.62 | 19.30 | +1.63% | 199,914,815 |
| 2025-10-20 | 18.45 | 19.14 | 18.10 | 18.99 | +3.21% | 230,226,028 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jun (+16.07%). Peor mes: Mar (-14.63%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de EKGYO.IS (EKGYO.IS)?
19.04 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de EKGYO.IS?
Máximo de 27.12 y mínimo de 17.47 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de EKGYO.IS?
Históricamente, el mes más fuerte de EKGYO.IS ha sido Jun (media +16.07%) y el más débil Mar (media -14.63%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.