Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ESGEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 4,411.35 | 32.45 | 0.74% | 4,382.72 | 4,415.81 | 4,380.60 | 0 |
| 26 Sep 2024 | 4,378.90 | 65.96 | 1.53% | 4,320.57 | 4,384.18 | 4,320.57 | 0 |
| 25 Sep 2024 | 4,312.94 | -11.83 | -0.27% | 4,322.66 | 4,324.55 | 4,298.38 | 0 |
| 24 Sep 2024 | 4,324.77 | 20.38 | 0.47% | 4,306.10 | 4,338.45 | 4,306.10 | 0 |
| 23 Sep 2024 | 4,304.39 | -35.89 | -0.83% | 4,298.70 | 4,309.87 | 4,281.95 | 0 |
| 20 Sep 2024 | 4,340.28 | -0.86 | -0.02% | 4,340.28 | 4,340.28 | 4,297.13 | 0 |
| 19 Sep 2024 | 4,341.14 | 45.12 | 1.05% | 4,306.01 | 4,347.17 | 4,306.01 | 0 |
| 18 Sep 2024 | 4,296.02 | -20.15 | -0.47% | 4,316.11 | 4,318.19 | 4,293.19 | 0 |
| 17 Sep 2024 | 4,316.17 | 20.16 | 0.47% | 4,297.19 | 4,336.52 | 4,297.19 | 0 |
| 16 Sep 2024 | 4,296.01 | 0.20 | 0.00% | 4,294.92 | 4,300.57 | 4,277.63 | 0 |
| 13 Sep 2024 | 4,295.81 | 21.58 | 0.50% | 4,273.61 | 4,307.70 | 4,273.61 | 0 |
| 12 Sep 2024 | 4,274.23 | 30.40 | 0.72% | 4,247.35 | 4,295.14 | 4,247.35 | 0 |
| 11 Sep 2024 | 4,243.83 | 8.06 | 0.19% | 4,236.26 | 4,271.98 | 4,227.51 | 0 |
| 10 Sep 2024 | 4,235.77 | -13.39 | -0.32% | 4,248.70 | 4,272.84 | 4,224.71 | 0 |
| 09 Sep 2024 | 4,249.16 | 38.50 | 0.91% | 4,212.69 | 4,255.17 | 4,212.69 | 0 |
| 06 Sep 2024 | 4,210.66 | -26.52 | -0.63% | 4,234.53 | 4,258.36 | 4,203.10 | 0 |
| 05 Sep 2024 | 4,237.18 | -5.41 | -0.13% | 4,240.60 | 4,256.13 | 4,229.79 | 0 |
| 04 Sep 2024 | 4,242.59 | -22.45 | -0.53% | 4,261.31 | 4,261.31 | 4,227.44 | 0 |
| 03 Sep 2024 | 4,265.04 | -34.76 | -0.81% | 4,300.37 | 4,313.26 | 4,259.60 | 0 |
| 02 Sep 2024 | 4,299.80 | 11.52 | 0.27% | 4,287.87 | 4,300.24 | 4,271.12 | 0 |
| 30 Ago 2024 | 4,288.28 | -2.14 | -0.05% | 4,290.99 | 4,310.98 | 4,288.28 | 0 |
| 29 Ago 2024 | 4,290.42 | 36.29 | 0.85% | 4,254.36 | 4,294.61 | 4,254.36 | 0 |
| 28 Ago 2024 | 4,254.13 | 17.47 | 0.41% | 4,237.46 | 4,266.75 | 4,237.46 | 0 |
| 27 Ago 2024 | 4,236.66 | 8.68 | 0.21% | 4,228.55 | 4,247.21 | 4,228.55 | 0 |
| 26 Ago 2024 | 4,227.98 | 5.99 | 0.14% | 4,221.01 | 4,234.83 | 4,218.31 | 0 |
| 23 Ago 2024 | 4,221.99 | 27.40 | 0.65% | 4,196.67 | 4,227.46 | 4,196.67 | 0 |
| 22 Ago 2024 | 4,194.59 | 6.90 | 0.16% | 4,187.25 | 4,214.08 | 4,187.25 | 0 |
| 21 Ago 2024 | 4,187.69 | 22.64 | 0.54% | 4,164.86 | 4,192.30 | 4,164.85 | 0 |
| 20 Ago 2024 | 4,165.05 | -10.74 | -0.26% | 4,178.64 | 4,187.67 | 4,161.43 | 0 |
| 19 Ago 2024 | 4,175.79 | 25.38 | 0.61% | 4,150.02 | 4,184.93 | 4,145.27 | 0 |
| 16 Ago 2024 | 4,150.41 | 20.89 | 0.51% | 4,131.47 | 4,154.75 | 4,131.47 | 0 |
| 15 Ago 2024 | 4,129.52 | 38.74 | 0.95% | 4,093.86 | 4,136.88 | 4,090.58 | 0 |
| 14 Ago 2024 | 4,090.78 | 20.77 | 0.51% | 4,071.89 | 4,091.59 | 4,071.89 | 0 |
| 13 Ago 2024 | 4,070.01 | 11.65 | 0.29% | 4,061.01 | 4,073.46 | 4,043.69 | 0 |
| 12 Ago 2024 | 4,058.36 | -3.30 | -0.08% | 4,064.59 | 4,080.91 | 4,048.19 | 0 |
| 09 Ago 2024 | 4,061.66 | 6.62 | 0.16% | 4,056.43 | 4,083.41 | 4,043.76 | 0 |
| 08 Ago 2024 | 4,055.04 | -7.27 | -0.18% | 4,061.48 | 4,061.48 | 4,015.20 | 0 |
| 07 Ago 2024 | 4,062.31 | 68.40 | 1.71% | 4,000.17 | 4,073.76 | 4,000.17 | 0 |
| 06 Ago 2024 | 3,993.91 | -9.71 | -0.24% | 4,006.35 | 4,023.01 | 3,961.84 | 0 |
| 05 Ago 2024 | 4,003.62 | -76.23 | -1.87% | 4,079.25 | 4,079.25 | 3,948.29 | 0 |
| 02 Ago 2024 | 4,079.85 | -65.96 | -1.59% | 4,141.66 | 4,141.66 | 4,066.62 | 0 |
| 01 Ago 2024 | 4,145.81 | -81.56 | -1.93% | 4,225.68 | 4,225.68 | 4,137.07 | 0 |
| 31 Jul 2024 | 4,227.37 | 18.37 | 0.44% | 4,214.72 | 4,248.40 | 4,214.72 | 0 |
| 30 Jul 2024 | 4,209.00 | 21.01 | 0.50% | 4,185.91 | 4,220.62 | 4,185.91 | 0 |
| 29 Jul 2024 | 4,187.99 | 0.00 | 0.00% | 4,187.99 | 4,187.99 | 4,187.99 | 0 |
| 26 Jul 2024 | 4,187.99 | 34.26 | 0.82% | 4,150.85 | 4,189.56 | 4,146.52 | 0 |
| 25 Jul 2024 | 4,153.73 | -17.65 | -0.42% | 4,167.94 | 4,167.94 | 4,108.73 | 0 |
| 24 Jul 2024 | 4,171.38 | -21.47 | -0.51% | 4,188.99 | 4,188.99 | 4,147.03 | 0 |
| 23 Jul 2024 | 4,192.85 | 0.23 | 0.01% | 4,191.41 | 4,216.55 | 4,178.45 | 0 |
| 22 Jul 2024 | 4,192.62 | 9.71 | 0.23% | 4,162.69 | 4,208.34 | 4,162.69 | 0 |
| 19 Jul 2024 | 4,182.91 | 0.00 | 0.00% | 4,182.91 | 4,182.91 | 4,182.91 | 0 |
| 18 Jul 2024 | 4,182.91 | 14.66 | 0.35% | 4,170.31 | 4,215.22 | 4,168.38 | 0 |
| 17 Jul 2024 | 4,168.25 | -5.20 | -0.12% | 4,174.41 | 4,181.89 | 4,146.06 | 0 |
| 16 Jul 2024 | 4,173.45 | -18.19 | -0.43% | 4,189.79 | 4,189.79 | 4,158.70 | 0 |
| 15 Jul 2024 | 4,191.64 | -41.44 | -0.98% | 4,231.59 | 4,231.79 | 4,189.38 | 0 |
| 12 Jul 2024 | 4,233.08 | 45.63 | 1.09% | 4,187.91 | 4,240.90 | 4,187.91 | 0 |
| 11 Jul 2024 | 4,187.45 | 19.21 | 0.46% | 4,169.65 | 4,200.66 | 4,166.35 | 0 |
| 10 Jul 2024 | 4,168.24 | 27.95 | 0.68% | 4,141.51 | 4,173.87 | 4,137.15 | 0 |
| 09 Jul 2024 | 4,140.29 | -48.75 | -1.16% | 4,188.16 | 4,188.16 | 4,127.96 | 0 |
| 08 Jul 2024 | 4,189.04 | -15.42 | -0.37% | 4,202.46 | 4,237.63 | 4,188.73 | 0 |
| 05 Jul 2024 | 4,204.46 | 3.00 | 0.07% | 4,203.57 | 4,227.10 | 4,186.13 | 0 |
| 04 Jul 2024 | 4,201.46 | 24.00 | 0.57% | 4,182.13 | 4,207.20 | 4,182.13 | 0 |
| 03 Jul 2024 | 4,177.46 | 47.71 | 1.16% | 4,130.94 | 4,186.55 | 4,130.94 | 0 |
| 02 Jul 2024 | 4,129.75 | -14.18 | -0.34% | 4,140.67 | 4,140.67 | 4,099.75 | 0 |
| 01 Jul 2024 | 4,143.93 | 29.64 | 0.72% | 4,120.98 | 4,196.69 | 4,120.98 | 0 |
