ESI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 2.12 | -0.07 | -3.20% | 2.19 | 2.20 | 2.10 | 350,707 |
20 Jun 2024 | 2.19 | 0.00 | 0.00% | 2.22 | 2.24 | 2.18 | 72,302 |
19 Jun 2024 | 2.19 | -0.01 | -0.45% | 2.21 | 2.21 | 2.17 | 56,209 |
18 Jun 2024 | 2.20 | 0.01 | 0.46% | 2.17 | 2.23 | 2.17 | 169,259 |
17 Jun 2024 | 2.19 | 0.02 | 0.92% | 2.16 | 2.21 | 2.14 | 244,193 |
14 Jun 2024 | 2.17 | -0.01 | -0.46% | 2.18 | 2.20 | 2.15 | 110,238 |
13 Jun 2024 | 2.18 | -0.03 | -1.36% | 2.22 | 2.25 | 2.17 | 129,289 |
12 Jun 2024 | 2.21 | -0.05 | -2.21% | 2.32 | 2.34 | 2.21 | 89,500 |
11 Jun 2024 | 2.26 | -0.08 | -3.42% | 2.28 | 2.31 | 2.26 | 253,253 |
10 Jun 2024 | 2.34 | 0.13 | 5.88% | 2.20 | 2.36 | 2.20 | 562,919 |
07 Jun 2024 | 2.21 | 0.01 | 0.45% | 2.20 | 2.22 | 2.18 | 86,211 |
06 Jun 2024 | 2.20 | 0.01 | 0.46% | 2.19 | 2.21 | 2.17 | 133,294 |
05 Jun 2024 | 2.19 | 0.03 | 1.39% | 2.18 | 2.20 | 2.16 | 116,505 |
04 Jun 2024 | 2.16 | -0.05 | -2.26% | 2.21 | 2.23 | 2.15 | 287,157 |
03 Jun 2024 | 2.21 | -0.14 | -5.96% | 2.37 | 2.37 | 2.16 | 438,653 |
31 May 2024 | 2.35 | 0.04 | 1.73% | 2.30 | 2.35 | 2.30 | 129,178 |
30 May 2024 | 2.31 | -0.01 | -0.43% | 2.33 | 2.34 | 2.30 | 119,663 |
29 May 2024 | 2.32 | -0.06 | -2.52% | 2.37 | 2.37 | 2.31 | 165,789 |
28 May 2024 | 2.38 | 0.08 | 3.48% | 2.29 | 2.40 | 2.29 | 233,206 |
27 May 2024 | 2.30 | 0.03 | 1.32% | 2.28 | 2.32 | 2.25 | 102,059 |
24 May 2024 | 2.27 | 0.04 | 1.79% | 2.26 | 2.31 | 2.25 | 77,891 |
23 May 2024 | 2.23 | -0.06 | -2.62% | 2.28 | 2.31 | 2.23 | 115,482 |
22 May 2024 | 2.29 | -0.06 | -2.55% | 2.35 | 2.35 | 2.29 | 137,221 |
21 May 2024 | 2.35 | -0.03 | -1.26% | 2.37 | 2.41 | 2.34 | 165,156 |
17 May 2024 | 2.38 | 0.05 | 2.15% | 2.36 | 2.40 | 2.33 | 193,379 |
16 May 2024 | 2.33 | -0.01 | -0.43% | 2.34 | 2.37 | 2.32 | 135,066 |
15 May 2024 | 2.34 | 0.00 | 0.00% | 2.33 | 2.37 | 2.30 | 215,809 |
14 May 2024 | 2.34 | 0.04 | 1.74% | 2.33 | 2.36 | 2.30 | 275,603 |
13 May 2024 | 2.30 | 0.05 | 2.22% | 2.28 | 2.32 | 2.22 | 225,114 |
10 May 2024 | 2.25 | -0.08 | -3.43% | 2.33 | 2.36 | 2.24 | 193,794 |
09 May 2024 | 2.33 | 0.03 | 1.30% | 2.32 | 2.36 | 2.30 | 152,375 |
08 May 2024 | 2.30 | -0.02 | -0.86% | 2.26 | 2.40 | 2.26 | 139,398 |
07 May 2024 | 2.32 | -0.08 | -3.33% | 2.37 | 2.43 | 2.32 | 565,389 |
06 May 2024 | 2.40 | -0.10 | -4.00% | 2.47 | 2.47 | 2.17 | 1,391,479 |
03 May 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.53 | 2.49 | 138,252 |
02 May 2024 | 2.50 | 0.02 | 0.81% | 2.51 | 2.56 | 2.50 | 81,272 |
01 May 2024 | 2.48 | -0.07 | -2.75% | 2.53 | 2.55 | 2.45 | 182,266 |
30 Abr 2024 | 2.55 | -0.11 | -4.14% | 2.65 | 2.65 | 2.54 | 218,215 |
29 Abr 2024 | 2.66 | 0.14 | 5.56% | 2.48 | 2.66 | 2.48 | 256,318 |
26 Abr 2024 | 2.52 | 0.12 | 5.00% | 2.38 | 2.52 | 2.38 | 311,359 |
25 Abr 2024 | 2.40 | -0.06 | -2.44% | 2.46 | 2.46 | 2.39 | 134,156 |
24 Abr 2024 | 2.46 | -0.02 | -0.81% | 2.52 | 2.52 | 2.42 | 104,224 |
23 Abr 2024 | 2.48 | 0.11 | 4.64% | 2.36 | 2.51 | 2.34 | 173,651 |
22 Abr 2024 | 2.37 | 0.05 | 2.16% | 2.30 | 2.39 | 2.28 | 98,911 |
19 Abr 2024 | 2.32 | -0.01 | -0.43% | 2.33 | 2.38 | 2.30 | 71,557 |
18 Abr 2024 | 2.33 | -0.03 | -1.27% | 2.35 | 2.40 | 2.32 | 136,431 |
17 Abr 2024 | 2.36 | -0.10 | -4.07% | 2.46 | 2.47 | 2.33 | 206,102 |
16 Abr 2024 | 2.46 | -0.03 | -1.20% | 2.49 | 2.49 | 2.42 | 137,368 |
15 Abr 2024 | 2.49 | -0.08 | -3.11% | 2.63 | 2.63 | 2.47 | 299,623 |
12 Abr 2024 | 2.57 | -0.02 | -0.77% | 2.65 | 2.67 | 2.55 | 382,887 |
11 Abr 2024 | 2.59 | -0.05 | -1.89% | 2.65 | 2.65 | 2.54 | 229,888 |
10 Abr 2024 | 2.64 | -0.02 | -0.75% | 2.60 | 2.65 | 2.55 | 235,875 |
09 Abr 2024 | 2.66 | -0.05 | -1.85% | 2.72 | 2.72 | 2.64 | 154,334 |
08 Abr 2024 | 2.71 | -0.02 | -0.73% | 2.76 | 2.76 | 2.65 | 138,682 |
05 Abr 2024 | 2.73 | 0.04 | 1.49% | 2.70 | 2.75 | 2.68 | 165,057 |
04 Abr 2024 | 2.69 | -0.10 | -3.58% | 2.76 | 2.76 | 2.69 | 181,889 |
03 Abr 2024 | 2.79 | 0.18 | 6.90% | 2.59 | 2.80 | 2.59 | 687,452 |
02 Abr 2024 | 2.61 | 0.02 | 0.77% | 2.61 | 2.61 | 2.56 | 241,166 |
01 Abr 2024 | 2.59 | 0.00 | 0.00% | 2.63 | 2.63 | 2.53 | 225,929 |
28 Mar 2024 | 2.59 | 0.00 | 0.00% | 2.56 | 2.61 | 2.56 | 158,567 |
27 Mar 2024 | 2.59 | 0.06 | 2.37% | 2.51 | 2.60 | 2.50 | 164,695 |
26 Mar 2024 | 2.53 | -0.04 | -1.56% | 2.58 | 2.61 | 2.50 | 109,311 |