Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ESGTL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1,610.25 | -7.73 | -0.48% | 1,617.04 | 1,617.04 | 1,604.30 | 0 |
| 20 Jun 2024 | 1,617.98 | 12.18 | 0.76% | 1,606.43 | 1,620.59 | 1,605.97 | 0 |
| 19 Jun 2024 | 1,605.80 | -6.44 | -0.40% | 1,613.57 | 1,613.57 | 1,605.25 | 0 |
| 18 Jun 2024 | 1,612.24 | 15.14 | 0.95% | 1,599.98 | 1,613.08 | 1,599.98 | 0 |
| 17 Jun 2024 | 1,597.10 | 3.02 | 0.19% | 1,595.13 | 1,604.64 | 1,591.49 | 0 |
| 14 Jun 2024 | 1,594.08 | -13.39 | -0.83% | 1,610.93 | 1,611.01 | 1,587.36 | 0 |
| 13 Jun 2024 | 1,607.47 | -19.21 | -1.18% | 1,627.24 | 1,627.24 | 1,604.88 | 0 |
| 12 Jun 2024 | 1,626.68 | 17.04 | 1.06% | 1,611.26 | 1,628.63 | 1,611.26 | 0 |
| 11 Jun 2024 | 1,609.64 | -26.01 | -1.59% | 1,624.40 | 1,627.12 | 1,604.43 | 0 |
| 10 Jun 2024 | 1,635.65 | 0.00 | 0.00% | 1,635.65 | 1,635.65 | 1,635.65 | 0 |
| 07 Jun 2024 | 1,635.65 | 1.01 | 0.06% | 1,634.80 | 1,639.06 | 1,626.20 | 0 |
| 06 Jun 2024 | 1,634.64 | 9.76 | 0.60% | 1,626.18 | 1,637.96 | 1,626.18 | 0 |
| 05 Jun 2024 | 1,624.88 | 16.71 | 1.04% | 1,611.00 | 1,626.04 | 1,611.00 | 0 |
| 04 Jun 2024 | 1,608.17 | -3.13 | -0.19% | 1,613.68 | 1,614.90 | 1,603.66 | 0 |
| 03 Jun 2024 | 1,611.30 | 7.72 | 0.48% | 1,611.44 | 1,624.00 | 1,610.96 | 0 |
| 31 May 2024 | 1,603.58 | -6.33 | -0.39% | 1,608.63 | 1,610.60 | 1,601.41 | 0 |
| 30 May 2024 | 1,609.91 | -3.50 | -0.22% | 1,613.26 | 1,617.40 | 1,606.91 | 0 |
| 29 May 2024 | 1,613.41 | -16.03 | -0.98% | 1,630.72 | 1,630.72 | 1,608.98 | 0 |
| 28 May 2024 | 1,629.44 | -4.94 | -0.30% | 1,633.82 | 1,637.50 | 1,627.01 | 0 |
| 27 May 2024 | 1,634.38 | 1.86 | 0.11% | 1,632.47 | 1,634.57 | 1,629.84 | 0 |
| 24 May 2024 | 1,632.52 | -5.82 | -0.36% | 1,633.20 | 1,634.56 | 1,622.36 | 0 |
| 23 May 2024 | 1,638.34 | 0.46 | 0.03% | 1,636.82 | 1,641.66 | 1,633.30 | 0 |
| 22 May 2024 | 1,637.88 | 2.26 | 0.14% | 1,635.95 | 1,638.57 | 1,631.74 | 0 |
| 21 May 2024 | 1,635.62 | -5.61 | -0.34% | 1,642.06 | 1,642.06 | 1,630.78 | 0 |
| 20 May 2024 | 1,641.23 | 4.67 | 0.29% | 1,638.32 | 1,642.02 | 1,636.04 | 0 |
| 17 May 2024 | 1,636.56 | -1.72 | -0.10% | 1,637.06 | 1,638.10 | 1,633.91 | 0 |
| 16 May 2024 | 1,638.28 | -0.63 | -0.04% | 1,640.08 | 1,641.38 | 1,637.60 | 0 |
| 15 May 2024 | 1,638.91 | 18.68 | 1.15% | 1,628.00 | 1,638.98 | 1,627.75 | 0 |
| 14 May 2024 | 1,620.23 | 0.00 | 0.00% | 1,620.23 | 1,620.23 | 1,620.23 | 0 |
| 13 May 2024 | 1,620.23 | -0.18 | -0.01% | 1,620.61 | 1,622.90 | 1,616.19 | 0 |
| 10 May 2024 | 1,620.41 | 8.91 | 0.55% | 1,612.36 | 1,622.75 | 1,612.36 | 0 |
| 09 May 2024 | 1,611.50 | 0.31 | 0.02% | 1,612.11 | 1,613.01 | 1,607.74 | 0 |
| 08 May 2024 | 1,611.19 | 4.36 | 0.27% | 1,606.79 | 1,613.81 | 1,606.79 | 0 |
| 07 May 2024 | 1,606.83 | 19.95 | 1.26% | 1,589.48 | 1,607.00 | 1,589.48 | 0 |
| 06 May 2024 | 1,586.88 | 8.99 | 0.57% | 1,578.59 | 1,588.29 | 1,577.93 | 0 |
| 03 May 2024 | 1,577.89 | 5.82 | 0.37% | 1,574.26 | 1,582.80 | 1,573.87 | 0 |
| 02 May 2024 | 1,572.07 | -8.07 | -0.51% | 1,576.07 | 1,579.35 | 1,570.83 | 0 |
| 30 Abr 2024 | 1,580.14 | -12.99 | -0.82% | 1,593.42 | 1,595.66 | 1,578.11 | 0 |
| 29 Abr 2024 | 1,593.13 | -3.08 | -0.19% | 1,595.52 | 1,600.17 | 1,592.72 | 0 |
| 26 Abr 2024 | 1,596.21 | 18.83 | 1.19% | 1,579.06 | 1,598.02 | 1,579.06 | 0 |
| 25 Abr 2024 | 1,577.38 | -10.03 | -0.63% | 1,587.75 | 1,589.05 | 1,568.14 | 0 |
| 24 Abr 2024 | 1,587.41 | -5.88 | -0.37% | 1,593.38 | 1,596.94 | 1,585.38 | 0 |
| 23 Abr 2024 | 1,593.29 | 20.64 | 1.31% | 1,574.07 | 1,594.30 | 1,574.07 | 0 |
| 22 Abr 2024 | 1,572.65 | 10.40 | 0.67% | 1,561.87 | 1,576.92 | 1,561.87 | 0 |
| 19 Abr 2024 | 1,562.25 | -6.19 | -0.39% | 1,566.74 | 1,566.76 | 1,556.91 | 0 |
| 18 Abr 2024 | 1,568.44 | 7.62 | 0.49% | 1,558.91 | 1,570.70 | 1,558.26 | 0 |
| 17 Abr 2024 | 1,560.82 | -2.65 | -0.17% | 1,561.96 | 1,574.63 | 1,560.80 | 0 |
| 16 Abr 2024 | 1,563.47 | -16.50 | -1.04% | 1,576.10 | 1,576.10 | 1,558.22 | 0 |
| 15 Abr 2024 | 1,579.97 | -0.60 | -0.04% | 1,578.20 | 1,593.65 | 1,578.20 | 0 |
| 12 Abr 2024 | 1,580.57 | -2.54 | -0.16% | 1,587.66 | 1,600.00 | 1,577.85 | 0 |
| 11 Abr 2024 | 1,583.11 | -6.24 | -0.39% | 1,590.94 | 1,592.52 | 1,576.44 | 0 |
| 10 Abr 2024 | 1,589.35 | -0.74 | -0.05% | 1,592.52 | 1,599.24 | 1,581.98 | 0 |
| 09 Abr 2024 | 1,590.09 | -5.48 | -0.34% | 1,595.96 | 1,596.47 | 1,584.02 | 0 |
| 08 Abr 2024 | 1,595.57 | 0.08 | 0.01% | 1,594.39 | 1,599.92 | 1,592.13 | 0 |
| 05 Abr 2024 | 1,595.49 | -18.11 | -1.12% | 1,602.95 | 1,602.95 | 1,585.65 | 0 |
| 04 Abr 2024 | 1,613.60 | -2.13 | -0.13% | 1,612.74 | 1,616.67 | 1,610.22 | 0 |
| 03 Abr 2024 | 1,615.73 | 1.58 | 0.10% | 1,616.05 | 1,622.06 | 1,614.84 | 0 |
| 02 Abr 2024 | 1,614.15 | -19.86 | -1.22% | 1,636.95 | 1,640.87 | 1,612.33 | 0 |
| 28 Mar 2024 | 1,634.01 | 5.11 | 0.31% | 1,634.03 | 1,637.16 | 1,632.64 | 0 |
| 27 Mar 2024 | 1,628.90 | 5.82 | 0.36% | 1,621.80 | 1,632.74 | 1,621.35 | 0 |
| 26 Mar 2024 | 1,623.08 | 6.34 | 0.39% | 1,615.79 | 1,624.08 | 1,615.54 | 0 |
