Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ESGFL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 2,105.48 | -17.35 | -0.82% | 2,132.39 | 2,132.97 | 2,091.90 | 0 |
| 25 Jun 2024 | 2,122.83 | -18.77 | -0.88% | 2,129.30 | 2,134.39 | 2,113.74 | 0 |
| 24 Jun 2024 | 2,141.60 | 23.68 | 1.12% | 2,117.37 | 2,144.47 | 2,113.23 | 0 |
| 21 Jun 2024 | 2,117.92 | -19.86 | -0.93% | 2,135.17 | 2,135.71 | 2,113.34 | 0 |
| 20 Jun 2024 | 2,137.78 | 27.87 | 1.32% | 2,112.75 | 2,140.21 | 2,110.46 | 0 |
| 19 Jun 2024 | 2,109.91 | -9.83 | -0.46% | 2,122.88 | 2,126.74 | 2,108.87 | 0 |
| 18 Jun 2024 | 2,119.74 | 20.37 | 0.97% | 2,118.22 | 2,123.57 | 2,099.47 | 0 |
| 17 Jun 2024 | 2,099.37 | 11.19 | 0.54% | 2,095.49 | 2,108.43 | 2,081.25 | 0 |
| 14 Jun 2024 | 2,088.18 | -66.70 | -3.10% | 2,145.44 | 2,145.44 | 2,076.08 | 0 |
| 13 Jun 2024 | 2,154.88 | -50.61 | -2.29% | 2,199.67 | 2,199.67 | 2,149.03 | 0 |
| 12 Jun 2024 | 2,205.49 | 24.01 | 1.10% | 2,187.48 | 2,212.15 | 2,183.40 | 0 |
| 11 Jun 2024 | 2,181.48 | -66.82 | -2.97% | 2,227.36 | 2,228.85 | 2,174.77 | 0 |
| 10 Jun 2024 | 2,248.30 | 0.00 | 0.00% | 2,248.30 | 2,248.30 | 2,248.30 | 0 |
| 07 Jun 2024 | 2,248.30 | -15.48 | -0.68% | 2,263.63 | 2,263.63 | 2,233.43 | 0 |
| 06 Jun 2024 | 2,263.78 | 5.50 | 0.24% | 2,265.81 | 2,267.76 | 2,254.07 | 0 |
| 05 Jun 2024 | 2,258.28 | 8.72 | 0.39% | 2,260.02 | 2,269.42 | 2,255.18 | 0 |
| 04 Jun 2024 | 2,249.56 | -18.68 | -0.82% | 2,262.65 | 2,265.51 | 2,241.68 | 0 |
| 03 Jun 2024 | 2,268.24 | 6.19 | 0.27% | 2,283.26 | 2,283.52 | 2,266.90 | 0 |
| 31 May 2024 | 2,262.05 | -1.84 | -0.08% | 2,262.90 | 2,267.35 | 2,256.56 | 0 |
| 30 May 2024 | 2,263.89 | 9.14 | 0.41% | 2,246.58 | 2,264.12 | 2,246.58 | 0 |
| 29 May 2024 | 2,254.75 | -29.85 | -1.31% | 2,276.21 | 2,278.77 | 2,251.58 | 0 |
| 28 May 2024 | 2,284.60 | -6.90 | -0.30% | 2,292.71 | 2,299.02 | 2,278.22 | 0 |
| 27 May 2024 | 2,291.50 | 12.93 | 0.57% | 2,275.53 | 2,291.65 | 2,275.26 | 0 |
| 24 May 2024 | 2,278.57 | 6.44 | 0.28% | 2,258.80 | 2,282.04 | 2,256.56 | 0 |
| 23 May 2024 | 2,272.13 | -6.03 | -0.26% | 2,279.12 | 2,286.24 | 2,269.05 | 0 |
| 22 May 2024 | 2,278.16 | -6.37 | -0.28% | 2,281.62 | 2,281.62 | 2,266.63 | 0 |
| 21 May 2024 | 2,284.53 | -13.17 | -0.57% | 2,291.58 | 2,291.90 | 2,275.45 | 0 |
| 20 May 2024 | 2,297.70 | 10.35 | 0.45% | 2,290.45 | 2,302.18 | 2,290.24 | 0 |
| 17 May 2024 | 2,287.35 | -10.50 | -0.46% | 2,290.53 | 2,294.14 | 2,277.10 | 0 |
| 16 May 2024 | 2,297.85 | -7.07 | -0.31% | 2,307.39 | 2,307.39 | 2,293.54 | 0 |
| 15 May 2024 | 2,304.92 | 17.85 | 0.78% | 2,302.34 | 2,314.17 | 2,294.79 | 0 |
| 14 May 2024 | 2,287.07 | 0.00 | 0.00% | 2,287.07 | 2,287.07 | 2,287.07 | 0 |
| 13 May 2024 | 2,287.07 | 13.11 | 0.58% | 2,276.07 | 2,287.07 | 2,275.88 | 0 |
| 10 May 2024 | 2,273.96 | 13.29 | 0.59% | 2,273.26 | 2,282.43 | 2,271.57 | 0 |
| 09 May 2024 | 2,260.67 | 6.00 | 0.27% | 2,253.24 | 2,264.72 | 2,250.44 | 0 |
| 08 May 2024 | 2,254.67 | 18.48 | 0.83% | 2,236.20 | 2,261.96 | 2,236.20 | 0 |
| 07 May 2024 | 2,236.19 | 30.68 | 1.39% | 2,222.11 | 2,237.14 | 2,219.93 | 0 |
| 06 May 2024 | 2,205.51 | 13.36 | 0.61% | 2,197.85 | 2,217.04 | 2,194.99 | 0 |
| 03 May 2024 | 2,192.15 | 7.04 | 0.32% | 2,195.69 | 2,212.13 | 2,190.90 | 0 |
| 02 May 2024 | 2,185.11 | 11.22 | 0.52% | 2,180.93 | 2,189.62 | 2,175.05 | 0 |
| 30 Abr 2024 | 2,173.89 | -22.06 | -1.00% | 2,197.89 | 2,199.87 | 2,170.02 | 0 |
| 29 Abr 2024 | 2,195.95 | 8.49 | 0.39% | 2,196.63 | 2,203.79 | 2,195.95 | 0 |
| 26 Abr 2024 | 2,187.46 | 15.72 | 0.72% | 2,187.21 | 2,196.80 | 2,179.66 | 0 |
| 25 Abr 2024 | 2,171.74 | -22.57 | -1.03% | 2,190.90 | 2,191.29 | 2,158.65 | 0 |
| 24 Abr 2024 | 2,194.31 | -3.26 | -0.15% | 2,199.09 | 2,203.97 | 2,190.02 | 0 |
| 23 Abr 2024 | 2,197.57 | 12.22 | 0.56% | 2,197.06 | 2,199.09 | 2,187.83 | 0 |
| 22 Abr 2024 | 2,185.35 | 19.97 | 0.92% | 2,182.01 | 2,189.47 | 2,174.68 | 0 |
| 19 Abr 2024 | 2,165.38 | -3.03 | -0.14% | 2,153.34 | 2,170.90 | 2,145.42 | 0 |
| 18 Abr 2024 | 2,168.41 | 29.37 | 1.37% | 2,152.07 | 2,171.54 | 2,151.24 | 0 |
| 17 Abr 2024 | 2,139.04 | 10.22 | 0.48% | 2,128.99 | 2,156.57 | 2,128.99 | 0 |
| 16 Abr 2024 | 2,128.82 | -28.28 | -1.31% | 2,124.12 | 2,135.51 | 2,120.24 | 0 |
| 15 Abr 2024 | 2,157.10 | -3.17 | -0.15% | 2,168.03 | 2,185.19 | 2,156.15 | 0 |
| 12 Abr 2024 | 2,160.27 | -7.22 | -0.33% | 2,187.53 | 2,192.43 | 2,154.99 | 0 |
| 11 Abr 2024 | 2,167.49 | -12.13 | -0.56% | 2,177.02 | 2,190.00 | 2,156.25 | 0 |
| 10 Abr 2024 | 2,179.62 | -2.05 | -0.09% | 2,195.07 | 2,206.10 | 2,165.96 | 0 |
| 09 Abr 2024 | 2,181.67 | -1.88 | -0.09% | 2,179.08 | 2,198.73 | 2,178.62 | 0 |
| 08 Abr 2024 | 2,183.55 | 13.10 | 0.60% | 2,165.96 | 2,190.04 | 2,165.80 | 0 |
| 05 Abr 2024 | 2,170.45 | -21.75 | -0.99% | 2,162.41 | 2,170.64 | 2,157.79 | 0 |
| 04 Abr 2024 | 2,192.20 | 4.36 | 0.20% | 2,190.06 | 2,199.39 | 2,187.31 | 0 |
| 03 Abr 2024 | 2,187.84 | 10.99 | 0.50% | 2,177.80 | 2,190.27 | 2,172.06 | 0 |
| 02 Abr 2024 | 2,176.85 | -19.04 | -0.87% | 2,190.18 | 2,204.33 | 2,173.24 | 0 |
