Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ESGRP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 24.88 | 0.14 | 0.57% | 24.76 | 24.96 | 24.76 | 16,493 |
| 21 Jun 2024 | 24.74 | -0.04 | -0.16% | 24.72 | 24.88 | 24.72 | 117,958 |
| 20 Jun 2024 | 24.78 | 0.07 | 0.28% | 24.71 | 24.85 | 24.71 | 31,724 |
| 18 Jun 2024 | 24.71 | 0.08 | 0.32% | 24.71 | 24.78 | 24.67 | 82,925 |
| 17 Jun 2024 | 24.63 | 0.08 | 0.33% | 24.63 | 24.76 | 24.56 | 34,974 |
| 14 Jun 2024 | 24.55 | -0.47 | -1.88% | 25.05 | 25.21 | 24.45 | 32,809 |
| 13 Jun 2024 | 25.02 | -0.01 | -0.04% | 25.10 | 25.22 | 25.02 | 12,084 |
| 12 Jun 2024 | 25.03 | 0.00 | 0.00% | 25.22 | 25.28 | 25.03 | 6,509 |
| 11 Jun 2024 | 25.03 | 0.03 | 0.12% | 25.04 | 25.16 | 25.01 | 16,608 |
| 10 Jun 2024 | 25.00 | -0.02 | -0.08% | 25.00 | 25.02 | 25.00 | 7,649 |
| 07 Jun 2024 | 25.02 | -0.10 | -0.40% | 25.11 | 25.24 | 25.01 | 11,591 |
| 06 Jun 2024 | 25.12 | -0.06 | -0.24% | 25.12 | 25.35 | 25.11 | 14,452 |
| 05 Jun 2024 | 25.18 | -0.10 | -0.40% | 25.25 | 25.31 | 25.11 | 13,137 |
| 04 Jun 2024 | 25.28 | 0.00 | 0.00% | 25.28 | 25.40 | 25.27 | 12,504 |
| 03 Jun 2024 | 25.28 | 0.17 | 0.68% | 25.34 | 25.37 | 25.11 | 14,267 |
| 31 May 2024 | 25.11 | 0.16 | 0.64% | 25.06 | 25.28 | 25.06 | 39,641 |
| 30 May 2024 | 24.95 | 0.02 | 0.08% | 24.74 | 25.12 | 24.74 | 17,429 |
| 29 May 2024 | 24.93 | -0.12 | -0.48% | 25.03 | 25.05 | 24.90 | 13,862 |
| 28 May 2024 | 25.05 | 0.04 | 0.16% | 25.14 | 25.19 | 24.99 | 6,573 |
| 24 May 2024 | 25.01 | 0.09 | 0.36% | 25.02 | 25.16 | 24.93 | 25,924 |
| 23 May 2024 | 24.92 | -0.21 | -0.84% | 25.19 | 25.19 | 24.90 | 17,784 |
| 22 May 2024 | 25.13 | -0.01 | -0.04% | 25.15 | 25.18 | 25.04 | 6,144 |
| 21 May 2024 | 25.14 | -0.02 | -0.08% | 25.17 | 25.32 | 25.14 | 16,176 |
| 20 May 2024 | 25.16 | 0.03 | 0.13% | 25.12 | 25.25 | 25.09 | 15,915 |
| 17 May 2024 | 25.13 | -0.07 | -0.29% | 25.18 | 25.25 | 25.03 | 14,635 |
| 16 May 2024 | 25.20 | 0.01 | 0.04% | 25.26 | 25.47 | 25.10 | 12,056 |
| 15 May 2024 | 25.19 | 0.07 | 0.26% | 25.21 | 25.30 | 25.11 | 15,089 |
| 14 May 2024 | 25.13 | -0.49 | -1.89% | 25.19 | 25.26 | 25.09 | 25,826 |
| 13 May 2024 | 25.61 | 0.16 | 0.63% | 25.53 | 25.67 | 25.47 | 7,151 |
| 10 May 2024 | 25.45 | 0.08 | 0.32% | 25.49 | 25.49 | 25.30 | 4,872 |
| 09 May 2024 | 25.37 | -0.01 | -0.02% | 25.41 | 25.50 | 25.32 | 8,208 |
| 08 May 2024 | 25.38 | -0.28 | -1.07% | 25.70 | 25.70 | 25.32 | 12,278 |
| 07 May 2024 | 25.65 | 0.01 | 0.04% | 25.64 | 25.74 | 25.55 | 23,207 |
| 06 May 2024 | 25.64 | -0.03 | -0.12% | 25.65 | 25.80 | 25.60 | 12,108 |
| 03 May 2024 | 25.67 | 0.12 | 0.47% | 25.69 | 25.72 | 25.48 | 5,368 |
| 02 May 2024 | 25.55 | 0.06 | 0.24% | 25.49 | 25.55 | 25.40 | 6,674 |
| 01 May 2024 | 25.49 | -0.01 | -0.04% | 25.43 | 25.57 | 25.26 | 16,128 |
| 30 Abr 2024 | 25.50 | 0.12 | 0.47% | 25.35 | 25.50 | 25.23 | 30,795 |
| 29 Abr 2024 | 25.38 | -0.02 | -0.08% | 25.53 | 25.56 | 25.30 | 7,231 |
| 26 Abr 2024 | 25.40 | 0.07 | 0.28% | 25.32 | 25.58 | 25.32 | 5,003 |
| 25 Abr 2024 | 25.33 | -0.27 | -1.05% | 25.23 | 25.44 | 25.05 | 5,220 |
| 24 Abr 2024 | 25.60 | -0.09 | -0.35% | 25.77 | 25.77 | 25.42 | 17,163 |
| 23 Abr 2024 | 25.69 | 0.29 | 1.14% | 25.56 | 25.69 | 25.37 | 10,704 |
| 22 Abr 2024 | 25.40 | 0.07 | 0.28% | 25.44 | 25.64 | 25.30 | 12,631 |
| 19 Abr 2024 | 25.33 | 0.08 | 0.32% | 25.22 | 25.50 | 25.17 | 16,833 |
| 18 Abr 2024 | 25.25 | -0.19 | -0.75% | 25.48 | 25.54 | 25.25 | 12,461 |
| 17 Abr 2024 | 25.44 | 0.35 | 1.39% | 25.31 | 25.50 | 25.06 | 14,127 |
| 16 Abr 2024 | 25.09 | 0.06 | 0.24% | 25.05 | 25.40 | 25.04 | 14,605 |
| 15 Abr 2024 | 25.03 | -0.46 | -1.79% | 25.54 | 25.54 | 25.01 | 19,959 |
| 12 Abr 2024 | 25.49 | 0.18 | 0.73% | 25.27 | 25.76 | 25.22 | 19,239 |
| 11 Abr 2024 | 25.30 | -0.07 | -0.28% | 25.38 | 25.42 | 25.09 | 14,870 |
| 10 Abr 2024 | 25.37 | -0.10 | -0.39% | 25.45 | 25.59 | 25.06 | 44,740 |
| 09 Abr 2024 | 25.47 | 0.01 | 0.04% | 25.49 | 25.60 | 25.45 | 6,176 |
| 08 Abr 2024 | 25.46 | 0.03 | 0.12% | 25.49 | 25.58 | 25.34 | 6,186 |
| 05 Abr 2024 | 25.43 | -0.16 | -0.63% | 25.74 | 25.84 | 25.43 | 38,982 |
| 04 Abr 2024 | 25.59 | -0.13 | -0.51% | 25.62 | 25.80 | 25.55 | 7,270 |
| 03 Abr 2024 | 25.72 | 0.13 | 0.51% | 25.58 | 25.72 | 25.35 | 16,244 |
| 02 Abr 2024 | 25.59 | -0.18 | -0.70% | 25.74 | 25.74 | 25.27 | 9,901 |
| 01 Abr 2024 | 25.77 | 0.72 | 2.87% | 25.29 | 25.84 | 25.21 | 36,419 |
| 28 Mar 2024 | 25.05 | -0.85 | -3.28% | 25.80 | 26.09 | 25.05 | 109,859 |
| 27 Mar 2024 | 25.90 | 0.16 | 0.62% | 25.74 | 25.90 | 25.70 | 21,800 |
