Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ESGV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 97.02 | 0.20 | 0.21% | 96.72 | 97.09 | 96.674 | 477,837 |
| 26 Jun 2024 | 96.82 | 0.19 | 0.20% | 96.43 | 96.90 | 96.335 | 482,692 |
| 25 Jun 2024 | 96.63 | 0.53 | 0.55% | 96.47 | 96.67 | 96.19 | 412,596 |
| 24 Jun 2024 | 96.10 | -0.43 | -0.45% | 96.54 | 96.96 | 96.10 | 166,775 |
| 21 Jun 2024 | 96.53 | -0.37 | -0.38% | 96.58 | 96.735 | 96.278 | 145,228 |
| 20 Jun 2024 | 96.90 | -0.47 | -0.48% | 97.46 | 97.585 | 96.567 | 170,178 |
| 18 Jun 2024 | 97.37 | 0.26 | 0.27% | 97.22 | 97.41 | 97.0732 | 142,231 |
| 17 Jun 2024 | 97.11 | 0.75 | 0.78% | 96.25 | 97.39 | 96.0801 | 133,429 |
| 14 Jun 2024 | 96.36 | 0.08 | 0.08% | 96.04 | 96.36 | 95.83 | 100,280 |
| 13 Jun 2024 | 96.28 | 0.16 | 0.17% | 96.58 | 96.58 | 95.8748 | 133,692 |
| 12 Jun 2024 | 96.12 | 1.00 | 1.05% | 96.13 | 96.63 | 96.00 | 162,114 |
| 11 Jun 2024 | 95.12 | 0.34 | 0.36% | 94.63 | 95.12 | 94.205 | 65,873 |
| 10 Jun 2024 | 94.78 | 0.24 | 0.25% | 94.33 | 94.815 | 94.22 | 115,245 |
| 07 Jun 2024 | 94.54 | -0.21 | -0.22% | 94.56 | 95.0273 | 94.36 | 101,676 |
| 06 Jun 2024 | 94.75 | 0.01 | 0.01% | 94.84 | 94.86 | 94.43 | 134,287 |
| 05 Jun 2024 | 94.74 | 1.33 | 1.42% | 94.06 | 94.74 | 93.695 | 101,631 |
| 04 Jun 2024 | 93.41 | 0.08 | 0.09% | 93.17 | 93.615 | 92.90 | 143,745 |
| 03 Jun 2024 | 93.33 | 0.24 | 0.26% | 93.50 | 93.6474 | 92.49 | 147,709 |
| 31 May 2024 | 93.09 | 0.56 | 0.61% | 92.81 | 93.16 | 91.58 | 141,204 |
| 30 May 2024 | 92.53 | -0.63 | -0.68% | 92.98 | 93.04 | 92.31 | 136,403 |
| 29 May 2024 | 93.16 | -0.75 | -0.80% | 93.07 | 93.435 | 93.042 | 186,106 |
| 28 May 2024 | 93.91 | 0.11 | 0.12% | 94.00 | 94.01 | 93.38 | 115,126 |
| 24 May 2024 | 93.80 | 0.63 | 0.68% | 93.46 | 93.92 | 93.29 | 170,479 |
| 23 May 2024 | 93.17 | -0.69 | -0.74% | 94.50 | 94.50 | 92.91 | 195,717 |
| 22 May 2024 | 93.86 | -0.24 | -0.26% | 93.94 | 94.17 | 93.462 | 170,122 |
| 21 May 2024 | 94.10 | 0.14 | 0.15% | 93.76 | 94.11 | 93.72 | 242,933 |
| 20 May 2024 | 93.96 | 0.22 | 0.23% | 93.77 | 94.1486 | 93.75 | 107,138 |
| 17 May 2024 | 93.74 | 0.06 | 0.06% | 93.75 | 93.83 | 93.36 | 292,952 |
| 16 May 2024 | 93.68 | -0.25 | -0.27% | 93.95 | 94.145 | 93.67 | 417,926 |
| 15 May 2024 | 93.93 | 1.19 | 1.28% | 93.18 | 94.01 | 93.14 | 191,628 |
| 14 May 2024 | 92.74 | 0.56 | 0.61% | 92.245 | 92.81 | 92.23 | 162,885 |
| 13 May 2024 | 92.18 | 0.05 | 0.05% | 92.43 | 92.50 | 91.97 | 227,647 |
| 10 May 2024 | 92.13 | 0.10 | 0.11% | 92.30 | 92.47 | 91.90 | 161,023 |
| 09 May 2024 | 92.03 | 0.45 | 0.49% | 91.60 | 92.044 | 91.4551 | 100,604 |
| 08 May 2024 | 91.58 | -0.08 | -0.09% | 91.27 | 91.65 | 91.27 | 149,607 |
| 07 May 2024 | 91.66 | 0.06 | 0.07% | 91.72 | 91.92 | 91.541 | 116,599 |
| 06 May 2024 | 91.60 | 1.00 | 1.10% | 91.02 | 91.60 | 91.00 | 92,728 |
| 03 May 2024 | 90.60 | 1.19 | 1.33% | 90.72 | 90.80 | 90.17 | 103,304 |
| 02 May 2024 | 89.41 | 1.00 | 1.13% | 89.20 | 89.51 | 88.29 | 119,437 |
| 01 May 2024 | 88.41 | -0.22 | -0.25% | 88.60 | 89.89 | 88.30 | 146,561 |
| 30 Abr 2024 | 88.63 | -1.48 | -1.64% | 89.76 | 90.04 | 88.63 | 163,205 |
| 29 Abr 2024 | 90.11 | 0.23 | 0.26% | 90.215 | 90.31 | 89.68 | 100,889 |
| 26 Abr 2024 | 89.88 | 1.05 | 1.18% | 89.53 | 90.1486 | 89.31 | 148,509 |
| 25 Abr 2024 | 88.83 | -0.45 | -0.50% | 87.88 | 88.94 | 87.7352 | 141,245 |
| 24 Abr 2024 | 89.28 | 0.15 | 0.17% | 89.60 | 89.70 | 88.85 | 198,490 |
| 23 Abr 2024 | 89.13 | 1.07 | 1.22% | 88.53 | 89.39 | 88.45 | 635,827 |
| 22 Abr 2024 | 88.06 | 0.82 | 0.94% | 87.82 | 88.56 | 87.2531 | 231,137 |
| 19 Abr 2024 | 87.24 | -0.95 | -1.08% | 88.03 | 88.30 | 87.00 | 267,369 |
| 18 Abr 2024 | 88.19 | -0.26 | -0.29% | 88.67 | 89.08 | 88.065 | 203,300 |
| 17 Abr 2024 | 88.45 | -0.63 | -0.71% | 89.59 | 89.59 | 88.29 | 182,487 |
| 16 Abr 2024 | 89.08 | -0.19 | -0.21% | 89.33 | 89.62 | 88.90 | 204,408 |
| 15 Abr 2024 | 89.27 | -1.24 | -1.37% | 91.29 | 91.32 | 89.095 | 247,181 |
| 12 Abr 2024 | 90.51 | -1.40 | -1.52% | 91.19 | 91.375 | 90.26 | 450,140 |
| 11 Abr 2024 | 91.91 | 0.79 | 0.87% | 91.42 | 92.14 | 90.805 | 125,932 |
| 10 Abr 2024 | 91.12 | -1.05 | -1.14% | 91.06 | 91.4697 | 90.79 | 402,432 |
| 09 Abr 2024 | 92.17 | 0.13 | 0.14% | 92.19 | 92.375 | 91.30 | 160,386 |
| 08 Abr 2024 | 92.04 | 0.12 | 0.13% | 92.07 | 92.27 | 91.845 | 134,530 |
| 05 Abr 2024 | 91.92 | 0.97 | 1.07% | 91.25 | 92.28 | 91.175 | 113,666 |
| 04 Abr 2024 | 90.95 | -1.20 | -1.30% | 92.88 | 93.00 | 90.90 | 134,207 |
| 03 Abr 2024 | 92.1499 | 0.10 | 0.11% | 91.85 | 92.4562 | 91.80 | 177,871 |
| 02 Abr 2024 | 92.05 | -0.82 | -0.88% | 92.00 | 92.05 | 91.59 | 135,054 |
| 01 Abr 2024 | 92.87 | -0.32 | -0.34% | 93.28 | 93.36 | 92.65 | 174,249 |
