Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ESBA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.115 | 0.21 | 2.31% | 9.40 | 9.40 | 8.90 | 3,534 |
| 27 Jun 2024 | 8.9094 | 0.07 | 0.84% | 9.13 | 9.13 | 8.6145 | 6,889 |
| 26 Jun 2024 | 8.8353 | 0.08 | 0.86% | 8.81 | 8.91 | 8.5601 | 4,827 |
| 25 Jun 2024 | 8.76 | -0.15 | -1.68% | 8.91 | 8.99 | 8.76 | 2,629 |
| 24 Jun 2024 | 8.91 | 0.00 | 0.00% | 8.91 | 8.91 | 8.91 | 0 |
| 21 Jun 2024 | 8.91 | -0.03 | -0.34% | 8.96 | 8.96 | 8.65 | 3,486 |
| 20 Jun 2024 | 8.94 | 0.00 | 0.06% | 8.91 | 9.11 | 8.87 | 59,711 |
| 18 Jun 2024 | 8.935 | -0.09 | -0.94% | 8.95 | 9.05 | 8.935 | 1,722 |
| 17 Jun 2024 | 9.02 | -0.18 | -1.96% | 9.15 | 9.1994 | 8.86 | 4,714 |
| 14 Jun 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 0 |
| 13 Jun 2024 | 9.20 | -0.20 | -2.13% | 9.05 | 9.40 | 9.05 | 12,221 |
| 12 Jun 2024 | 9.40 | 0.63 | 7.18% | 9.60 | 9.60 | 9.30 | 13,294 |
| 11 Jun 2024 | 8.77 | 0.00 | 0.00% | 8.77 | 8.77 | 8.77 | 0 |
| 10 Jun 2024 | 8.77 | -0.19 | -2.11% | 8.86 | 9.01 | 8.60 | 10,230 |
| 07 Jun 2024 | 8.9594 | -0.28 | -3.04% | 8.96 | 8.96 | 8.86 | 3,622 |
| 06 Jun 2024 | 9.24 | 0.18 | 1.99% | 9.06 | 9.24 | 9.01 | 1,300 |
| 05 Jun 2024 | 9.06 | 0.00 | 0.00% | 9.31 | 9.32 | 9.06 | 2,498 |
| 04 Jun 2024 | 9.06 | -0.44 | -4.63% | 8.98 | 9.12 | 8.98 | 8,724 |
| 03 Jun 2024 | 9.50 | 0.25 | 2.70% | 9.48 | 9.50 | 9.48 | 4,322 |
| 31 May 2024 | 9.25 | 0.18 | 1.98% | 9.04 | 9.40 | 9.00 | 24,417 |
| 30 May 2024 | 9.07 | 0.52 | 6.08% | 8.61 | 9.12 | 8.56 | 952 |
| 29 May 2024 | 8.55 | -0.25 | -2.84% | 8.3201 | 8.55 | 8.3201 | 500 |
| 28 May 2024 | 8.80 | -0.45 | -4.86% | 8.70 | 8.80 | 7.85 | 6,151 |
| 24 May 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 61 |
| 23 May 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 174 |
| 22 May 2024 | 9.25 | 0.39 | 4.40% | 9.025 | 9.25 | 9.01 | 14,942 |
| 21 May 2024 | 8.8601 | -0.45 | -4.83% | 9.01 | 9.40 | 8.86 | 3,102 |
| 20 May 2024 | 9.31 | -0.19 | -2.00% | 9.29 | 9.31 | 9.29 | 1,446 |
| 17 May 2024 | 9.50 | 0.00 | 0.00% | 9.40 | 9.50 | 9.40 | 8 |
| 16 May 2024 | 9.50 | -0.06 | -0.63% | 9.53 | 9.53 | 9.50 | 621 |
| 15 May 2024 | 9.56 | -0.19 | -1.95% | 9.74 | 9.75 | 9.56 | 4,385 |
| 14 May 2024 | 9.75 | 0.37 | 3.96% | 9.38 | 9.85 | 9.38 | 1,220 |
| 13 May 2024 | 9.3782 | 0.10 | 1.06% | 9.25 | 9.3782 | 9.25 | 1,503 |
| 10 May 2024 | 9.28 | -0.15 | -1.59% | 9.39 | 9.40 | 8.99 | 9,957 |
| 09 May 2024 | 9.43 | 0.18 | 1.95% | 9.45 | 9.50 | 9.00 | 12,998 |
| 08 May 2024 | 9.25 | 0.05 | 0.54% | 8.958 | 9.35 | 8.958 | 4,286 |
| 07 May 2024 | 9.20 | 0.19 | 2.11% | 9.40 | 9.43 | 9.20 | 1,054 |
| 06 May 2024 | 9.01 | -0.34 | -3.64% | 9.10 | 9.10 | 9.01 | 600 |
| 03 May 2024 | 9.35 | 0.46 | 5.13% | 9.34 | 9.35 | 9.34 | 1,201 |
| 02 May 2024 | 8.894 | -0.44 | -4.67% | 8.894 | 8.894 | 8.894 | 5,688 |
| 01 May 2024 | 9.33 | 0.33 | 3.67% | 9.19 | 9.33 | 9.15 | 4,300 |
| 30 Abr 2024 | 9.00 | -0.10 | -1.10% | 9.01 | 9.01 | 8.91 | 9,451 |
| 29 Abr 2024 | 9.10 | 0.09 | 1.00% | 8.81 | 9.33 | 8.81 | 5,513 |
| 26 Abr 2024 | 9.01 | 0.13 | 1.47% | 8.71 | 9.01 | 8.71 | 2,931 |
| 25 Abr 2024 | 8.8792 | -0.46 | -4.93% | 9.01 | 9.01 | 8.8792 | 575 |
| 24 Abr 2024 | 9.34 | -0.01 | -0.11% | 9.34 | 9.35 | 9.34 | 8,177 |
| 23 Abr 2024 | 9.35 | 0.11 | 1.22% | 9.35 | 9.35 | 9.35 | 252 |
| 22 Abr 2024 | 9.2376 | 0.18 | 1.96% | 9.06 | 9.2376 | 9.06 | 24,970 |
| 19 Abr 2024 | 9.06 | 0.35 | 4.02% | 9.13 | 9.15 | 8.86 | 14,525 |
| 18 Abr 2024 | 8.71 | -0.09 | -1.02% | 9.04 | 9.375 | 8.71 | 12,635 |
| 17 Abr 2024 | 8.80 | 0.03 | 0.34% | 8.85 | 8.85 | 8.76 | 14,525 |
| 16 Abr 2024 | 8.77 | -0.45 | -4.87% | 8.84 | 9.04 | 8.77 | 6,424 |
| 15 Abr 2024 | 9.2189 | 0.17 | 1.87% | 9.00 | 9.2189 | 9.00 | 2,843 |
| 12 Abr 2024 | 9.05 | -0.10 | -1.09% | 9.3278 | 9.3278 | 9.05 | 606 |
| 11 Abr 2024 | 9.15 | 0.01 | 0.11% | 9.11 | 9.52 | 9.11 | 987 |
| 10 Abr 2024 | 9.14 | -0.84 | -8.42% | 9.41 | 9.6501 | 9.01 | 1,962 |
| 09 Abr 2024 | 9.98 | 0.23 | 2.36% | 9.85 | 9.98 | 9.4001 | 15,445 |
| 08 Abr 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 0 |
| 05 Abr 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 0 |
| 04 Abr 2024 | 9.75 | 0.10 | 1.04% | 9.75 | 9.75 | 9.515 | 3,113 |
| 03 Abr 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 4 |
| 02 Abr 2024 | 9.65 | -0.06 | -0.60% | 9.72 | 9.72 | 9.65 | 186 |
| 01 Abr 2024 | 9.7085 | -0.26 | -2.62% | 10.25 | 10.25 | 9.6982 | 4,932 |
