Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ESGB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 20.74 | -0.01 | -0.02% | 20.74 | 20.74 | 20.74 | 52 |
| 23 May 2024 | 20.745 | -0.03 | -0.12% | 20.76 | 20.76 | 20.745 | 413 |
| 22 May 2024 | 20.77 | -0.01 | -0.05% | 20.76 | 20.79 | 20.76 | 3,039 |
| 21 May 2024 | 20.78 | 0.01 | 0.02% | 20.78 | 20.78 | 20.78 | 4 |
| 20 May 2024 | 20.775 | -0.03 | -0.12% | 20.78 | 20.78 | 20.775 | 43 |
| 17 May 2024 | 20.80 | -0.03 | -0.14% | 20.84 | 20.84 | 20.80 | 370 |
| 16 May 2024 | 20.83 | 0.03 | 0.14% | 20.83 | 20.83 | 20.83 | 6 |
| 15 May 2024 | 20.80 | 0.12 | 0.56% | 20.79 | 20.80 | 20.79 | 1,203 |
| 14 May 2024 | 20.685 | 0.04 | 0.19% | 20.685 | 20.685 | 20.685 | 0 |
| 13 May 2024 | 20.645 | -0.02 | -0.08% | 20.645 | 20.645 | 20.645 | 439,167 |
| 10 May 2024 | 20.6612 | -0.04 | -0.19% | 20.6501 | 20.6612 | 20.6501 | 312 |
| 09 May 2024 | 20.70 | 0.04 | 0.19% | 20.65 | 20.70 | 20.65 | 4,256 |
| 08 May 2024 | 20.66 | 0.00 | 0.02% | 20.66 | 20.66 | 20.66 | 148 |
| 07 May 2024 | 20.655 | 0.02 | 0.12% | 20.68 | 20.68 | 20.655 | 210 |
| 06 May 2024 | 20.6309 | 0.08 | 0.39% | 20.62 | 20.6309 | 20.62 | 476 |
| 03 May 2024 | 20.55 | 0.08 | 0.39% | 20.59 | 20.59 | 20.55 | 284 |
| 02 May 2024 | 20.47 | 0.07 | 0.35% | 20.48 | 20.48 | 20.47 | 1,841 |
| 01 May 2024 | 20.398 | -0.08 | -0.37% | 20.38 | 20.398 | 20.38 | 185 |
| 30 Abr 2024 | 20.4738 | -0.03 | -0.13% | 20.4738 | 20.4738 | 20.4738 | 6 |
| 29 Abr 2024 | 20.50 | 0.07 | 0.35% | 20.48 | 20.50 | 20.48 | 803 |
| 26 Abr 2024 | 20.4291 | 0.00 | 0.00% | 20.44 | 20.44 | 20.4291 | 2,702 |
| 25 Abr 2024 | 20.43 | -0.06 | -0.27% | 20.43 | 20.435 | 20.43 | 402 |
| 24 Abr 2024 | 20.486 | -0.02 | -0.12% | 20.471 | 20.486 | 20.4701 | 1,362 |
| 23 Abr 2024 | 20.51 | 0.03 | 0.15% | 20.50 | 20.51 | 20.50 | 1,110 |
| 22 Abr 2024 | 20.48 | 0.04 | 0.20% | 20.44 | 20.48 | 20.44 | 2,243 |
| 19 Abr 2024 | 20.44 | -0.03 | -0.12% | 20.47 | 20.47 | 20.44 | 635 |
| 18 Abr 2024 | 20.465 | 0.00 | 0.02% | 20.47 | 20.47 | 20.465 | 200 |
| 17 Abr 2024 | 20.46 | 0.05 | 0.24% | 20.43 | 20.46 | 20.43 | 452 |
| 16 Abr 2024 | 20.41 | -0.11 | -0.54% | 20.43 | 20.44 | 20.41 | 1,144 |
| 15 Abr 2024 | 20.52 | -0.05 | -0.24% | 20.5201 | 20.53 | 20.51 | 1,688 |
| 12 Abr 2024 | 20.57 | 0.02 | 0.10% | 20.58 | 20.59 | 20.57 | 8,124 |
| 11 Abr 2024 | 20.55 | -0.10 | -0.48% | 20.59 | 20.59 | 20.53 | 3,207 |
| 10 Abr 2024 | 20.65 | -0.12 | -0.58% | 20.64 | 20.65 | 20.64 | 413 |
| 09 Abr 2024 | 20.77 | 0.06 | 0.29% | 20.73 | 20.77 | 20.73 | 315,298 |
| 08 Abr 2024 | 20.71 | -0.04 | -0.19% | 20.73 | 20.73 | 20.71 | 58 |
| 05 Abr 2024 | 20.75 | -0.05 | -0.24% | 20.78 | 20.79 | 20.74 | 3,305 |
| 04 Abr 2024 | 20.80 | 0.03 | 0.14% | 20.79 | 20.80 | 20.78 | 7,036 |
| 03 Abr 2024 | 20.77 | 0.00 | -0.02% | 20.74 | 20.77 | 20.74 | 3,925 |
| 02 Abr 2024 | 20.774 | -0.10 | -0.46% | 20.75 | 20.78 | 20.75 | 503 |
| 01 Abr 2024 | 20.87 | -0.13 | -0.60% | 20.85 | 20.87 | 20.82 | 59,811 |
| 28 Mar 2024 | 20.995 | 0.03 | 0.14% | 20.995 | 20.995 | 20.995 | 95 |
| 27 Mar 2024 | 20.9661 | 0.06 | 0.27% | 20.95 | 20.9661 | 20.95 | 128 |
| 26 Mar 2024 | 20.91 | -0.02 | -0.10% | 20.92 | 20.92 | 20.91 | 851 |
| 25 Mar 2024 | 20.93 | 0.02 | 0.10% | 20.97 | 20.97 | 20.93 | 30 |
| 22 Mar 2024 | 20.91 | 0.05 | 0.26% | 20.92 | 20.92 | 20.91 | 13,499 |
| 21 Mar 2024 | 20.855 | 0.00 | 0.00% | 20.855 | 20.855 | 20.855 | 0 |
| 20 Mar 2024 | 20.855 | 0.04 | 0.17% | 20.855 | 20.855 | 20.855 | 3 |
| 19 Mar 2024 | 20.82 | 0.02 | 0.10% | 20.80 | 20.82 | 20.79 | 1,603 |
| 18 Mar 2024 | 20.80 | 0.01 | 0.05% | 20.80 | 20.80 | 20.7803 | 5,903 |
| 15 Mar 2024 | 20.79 | -0.04 | -0.21% | 20.80 | 20.80 | 20.78 | 4,105 |
| 14 Mar 2024 | 20.8336 | -0.10 | -0.46% | 20.88 | 20.88 | 20.8336 | 2 |
| 13 Mar 2024 | 20.93 | -0.03 | -0.14% | 20.93 | 20.93 | 20.93 | 2,900 |
| 12 Mar 2024 | 20.96 | -0.05 | -0.24% | 20.98 | 20.98 | 20.96 | 33 |
| 11 Mar 2024 | 21.01 | 0.01 | 0.05% | 21.01 | 21.02 | 21.01 | 432,210 |
| 08 Mar 2024 | 21.00 | 0.02 | 0.10% | 21.01 | 21.01 | 21.00 | 38 |
| 07 Mar 2024 | 20.98 | 0.05 | 0.24% | 20.99 | 20.99 | 20.98 | 15 |
| 06 Mar 2024 | 20.93 | 0.07 | 0.34% | 20.94 | 20.94 | 20.93 | 3 |
| 05 Mar 2024 | 20.86 | 0.02 | 0.12% | 20.87 | 20.87 | 20.86 | 4 |
| 04 Mar 2024 | 20.835 | 0.03 | 0.15% | 20.83 | 20.835 | 20.83 | 2 |
| 01 Mar 2024 | 20.8029 | -0.02 | -0.11% | 20.7201 | 20.8029 | 20.7201 | 300 |
| 29 Feb 2024 | 20.825 | 0.05 | 0.24% | 20.80 | 20.825 | 20.80 | 6 |
| 28 Feb 2024 | 20.775 | 0.00 | 0.00% | 20.77 | 20.775 | 20.77 | 80 |
| 27 Feb 2024 | 20.775 | -0.02 | -0.07% | 20.775 | 20.775 | 20.775 | 4 |
| 26 Feb 2024 | 20.79 | 0.01 | 0.05% | 20.83 | 20.83 | 20.79 | 591 |
