Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ESCT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 188.20 | -0.40 | -0.21% | 189.20 | 189.20 | 187.80 | 244,533 |
| 06 Jun 2024 | 188.60 | 1.60 | 0.86% | 186.20 | 188.80 | 186.20 | 4,568,609 |
| 05 Jun 2024 | 187.00 | 0.40 | 0.21% | 187.60 | 187.80 | 186.40 | 313,109 |
| 04 Jun 2024 | 186.60 | -1.20 | -0.64% | 187.00 | 188.20 | 186.20 | 170,133 |
| 03 Jun 2024 | 187.80 | 1.20 | 0.64% | 186.80 | 188.40 | 186.80 | 618,162 |
| 31 May 2024 | 186.60 | 2.00 | 1.08% | 186.20 | 187.00 | 185.60 | 406,212 |
| 30 May 2024 | 184.60 | 2.40 | 1.32% | 182.60 | 186.80 | 182.00 | 446,473 |
| 29 May 2024 | 182.20 | -4.40 | -2.36% | 186.20 | 186.40 | 182.20 | 348,756 |
| 28 May 2024 | 186.60 | 0.40 | 0.21% | 187.60 | 187.60 | 186.60 | 581,197 |
| 24 May 2024 | 186.20 | -0.20 | -0.11% | 186.00 | 187.20 | 186.00 | 341,278 |
| 23 May 2024 | 186.40 | -1.00 | -0.53% | 187.80 | 188.40 | 186.40 | 1,071,843 |
| 22 May 2024 | 187.40 | 0.40 | 0.21% | 187.80 | 188.20 | 187.20 | 305,162 |
| 21 May 2024 | 187.00 | -1.40 | -0.74% | 187.80 | 187.80 | 186.80 | 258,171 |
| 20 May 2024 | 188.40 | 1.40 | 0.75% | 187.40 | 188.40 | 187.40 | 524,588 |
| 17 May 2024 | 187.00 | 0.40 | 0.21% | 182.80 | 187.20 | 182.80 | 342,751 |
| 16 May 2024 | 186.60 | 0.60 | 0.32% | 185.60 | 186.60 | 185.60 | 238,408 |
| 15 May 2024 | 186.00 | 1.80 | 0.98% | 184.40 | 186.00 | 184.40 | 205,343 |
| 14 May 2024 | 184.20 | 0.60 | 0.33% | 182.80 | 184.40 | 182.80 | 538,928 |
| 13 May 2024 | 183.60 | 0.20 | 0.11% | 180.00 | 184.20 | 180.00 | 316,899 |
| 10 May 2024 | 183.40 | 0.80 | 0.44% | 182.60 | 184.00 | 182.60 | 141,443 |
| 09 May 2024 | 182.60 | 1.60 | 0.88% | 180.60 | 182.60 | 180.60 | 194,217 |
| 08 May 2024 | 181.00 | 1.80 | 1.00% | 179.40 | 181.00 | 179.20 | 491,707 |
| 07 May 2024 | 179.20 | 2.40 | 1.36% | 177.00 | 179.80 | 177.00 | 787,478 |
| 03 May 2024 | 176.80 | 1.80 | 1.03% | 175.00 | 176.80 | 174.00 | 340,938 |
| 02 May 2024 | 175.00 | 1.20 | 0.69% | 173.20 | 175.00 | 173.20 | 1,940,579 |
| 01 May 2024 | 173.80 | 0.40 | 0.23% | 173.00 | 174.00 | 173.00 | 328,208 |
| 30 Abr 2024 | 173.40 | 0.00 | 0.00% | 172.00 | 173.80 | 172.00 | 327,939 |
| 29 Abr 2024 | 173.40 | 0.80 | 0.46% | 172.60 | 173.40 | 172.60 | 651,884 |
| 26 Abr 2024 | 172.60 | 2.00 | 1.17% | 171.00 | 173.00 | 171.00 | 158,578 |
| 25 Abr 2024 | 170.60 | -1.80 | -1.04% | 172.00 | 172.20 | 169.80 | 180,068 |
| 24 Abr 2024 | 172.40 | 0.40 | 0.23% | 171.40 | 172.40 | 171.40 | 252,439 |
| 23 Abr 2024 | 172.00 | 2.00 | 1.18% | 171.00 | 172.00 | 170.60 | 238,893 |
| 22 Abr 2024 | 170.00 | 2.00 | 1.19% | 169.00 | 170.40 | 168.80 | 325,682 |
| 19 Abr 2024 | 168.00 | -0.80 | -0.47% | 167.60 | 168.40 | 167.60 | 333,801 |
| 18 Abr 2024 | 168.80 | 0.60 | 0.36% | 168.80 | 169.80 | 168.80 | 185,223 |
| 17 Abr 2024 | 168.20 | 0.20 | 0.12% | 169.00 | 170.20 | 168.20 | 256,375 |
| 16 Abr 2024 | 168.00 | -2.60 | -1.52% | 168.40 | 170.00 | 166.80 | 301,393 |
| 15 Abr 2024 | 170.60 | -0.40 | -0.23% | 172.60 | 172.60 | 170.00 | 661,253 |
| 12 Abr 2024 | 171.00 | 1.60 | 0.94% | 172.60 | 172.60 | 170.40 | 208,715 |
| 11 Abr 2024 | 169.40 | -1.00 | -0.59% | 172.60 | 172.60 | 169.40 | 220,227 |
| 10 Abr 2024 | 170.40 | -0.20 | -0.12% | 170.20 | 172.40 | 169.80 | 4,092,054 |
| 09 Abr 2024 | 170.60 | -0.20 | -0.12% | 171.00 | 171.20 | 170.20 | 217,824 |
| 08 Abr 2024 | 170.80 | 2.20 | 1.30% | 170.00 | 171.00 | 170.00 | 308,428 |
| 05 Abr 2024 | 168.60 | -1.20 | -0.71% | 170.20 | 170.20 | 167.40 | 431,351 |
| 04 Abr 2024 | 169.80 | -1.20 | -0.70% | 170.40 | 171.00 | 169.20 | 385,081 |
| 03 Abr 2024 | 171.00 | 1.20 | 0.71% | 170.00 | 171.00 | 169.60 | 295,158 |
| 02 Abr 2024 | 169.80 | 0.30 | 0.18% | 170.80 | 170.80 | 169.40 | 988,466 |
| 28 Mar 2024 | 169.50 | 0.00 | 0.00% | 170.00 | 170.00 | 168.50 | 306,037 |
| 27 Mar 2024 | 169.50 | 0.50 | 0.30% | 169.00 | 170.00 | 169.00 | 397,243 |
| 26 Mar 2024 | 169.00 | 2.00 | 1.20% | 167.00 | 169.00 | 167.00 | 648,768 |
| 25 Mar 2024 | 167.00 | 0.00 | 0.00% | 166.50 | 167.00 | 166.00 | 4,428,357 |
| 22 Mar 2024 | 167.00 | 3.00 | 1.83% | 164.50 | 167.00 | 164.50 | 3,463,033 |
| 21 Mar 2024 | 164.00 | 2.50 | 1.55% | 165.00 | 165.00 | 163.00 | 414,328 |
| 20 Mar 2024 | 161.50 | -1.50 | -0.92% | 162.00 | 162.50 | 161.50 | 1,345,580 |
| 19 Mar 2024 | 163.00 | 0.50 | 0.31% | 162.50 | 163.00 | 161.50 | 185,618 |
| 18 Mar 2024 | 162.50 | -1.50 | -0.91% | 164.00 | 164.00 | 162.50 | 245,825 |
| 15 Mar 2024 | 164.00 | 1.00 | 0.61% | 163.00 | 164.00 | 161.00 | 1,509,640 |
| 14 Mar 2024 | 163.00 | -1.00 | -0.61% | 163.00 | 163.50 | 162.50 | 588,806 |
| 13 Mar 2024 | 164.00 | 2.00 | 1.23% | 163.50 | 164.50 | 163.00 | 434,617 |
| 12 Mar 2024 | 162.00 | -1.00 | -0.61% | 163.50 | 163.50 | 162.00 | 510,284 |
