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.
ESGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 31.4153 | 0.37 | 1.18% | 31.56 | 31.56 | 31.20 | 3,208 |
| 30 May 2024 | 31.05 | 0.13 | 0.40% | 31.01 | 31.05 | 31.01 | 218 |
| 29 May 2024 | 30.925 | -0.48 | -1.52% | 30.97 | 31.02 | 30.925 | 11,028 |
| 28 May 2024 | 31.4009 | 0.25 | 0.81% | 31.439 | 31.44 | 31.4009 | 837 |
| 24 May 2024 | 31.15 | 0.30 | 0.97% | 31.15 | 31.15 | 31.15 | 102 |
| 23 May 2024 | 30.85 | -0.10 | -0.32% | 30.85 | 30.85 | 30.85 | 190 |
| 22 May 2024 | 30.95 | -0.35 | -1.11% | 31.00 | 31.00 | 30.95 | 133 |
| 21 May 2024 | 31.2988 | -0.03 | -0.09% | 31.22 | 31.2988 | 31.22 | 612 |
| 20 May 2024 | 31.3278 | 0.11 | 0.34% | 31.44 | 31.44 | 31.3278 | 30 |
| 17 May 2024 | 31.2213 | 0.19 | 0.61% | 31.2213 | 31.2213 | 31.2213 | 10 |
| 16 May 2024 | 31.0316 | -0.37 | -1.17% | 31.10 | 31.10 | 31.0316 | 245 |
| 15 May 2024 | 31.40 | 0.19 | 0.61% | 31.40 | 31.40 | 31.32 | 3,456 |
| 14 May 2024 | 31.21 | 0.12 | 0.39% | 31.21 | 31.21 | 31.21 | 100 |
| 13 May 2024 | 31.09 | -0.03 | -0.10% | 31.09 | 31.09 | 31.09 | 100 |
| 10 May 2024 | 31.12 | 0.11 | 0.35% | 31.14 | 31.16 | 31.12 | 1,435 |
| 09 May 2024 | 31.01 | 0.30 | 0.98% | 31.01 | 31.01 | 31.01 | 100 |
| 08 May 2024 | 30.7084 | -0.17 | -0.54% | 30.7084 | 30.7084 | 30.7084 | 4 |
| 07 May 2024 | 30.8765 | -0.12 | -0.40% | 30.8765 | 30.8765 | 30.8765 | 18 |
| 06 May 2024 | 31.0004 | 0.23 | 0.74% | 31.06 | 31.06 | 31.0004 | 5 |
| 03 May 2024 | 30.7739 | 0.26 | 0.85% | 30.7739 | 30.7739 | 30.7739 | 6 |
| 02 May 2024 | 30.5147 | 0.53 | 1.78% | 30.55 | 30.55 | 30.5147 | 140 |
| 01 May 2024 | 29.9799 | -0.08 | -0.28% | 29.96 | 29.99 | 29.96 | 251 |
| 30 Abr 2024 | 30.0638 | -0.40 | -1.32% | 30.0638 | 30.0638 | 30.0638 | 11 |
| 29 Abr 2024 | 30.4648 | 0.10 | 0.32% | 30.4648 | 30.4648 | 30.4648 | 1 |
| 26 Abr 2024 | 30.3687 | 0.27 | 0.90% | 30.3687 | 30.3687 | 30.3687 | 3 |
| 25 Abr 2024 | 30.0978 | -0.21 | -0.68% | 30.0978 | 30.0978 | 30.0978 | 1 |
| 24 Abr 2024 | 30.3037 | -0.04 | -0.15% | 30.25 | 30.3037 | 30.25 | 733 |
| 23 Abr 2024 | 30.3486 | 0.30 | 0.99% | 30.275 | 30.3486 | 30.275 | 469 |
| 22 Abr 2024 | 30.0524 | 0.27 | 0.90% | 30.0524 | 30.0524 | 30.0524 | 6 |
| 19 Abr 2024 | 29.784 | 0.10 | 0.34% | 29.784 | 29.784 | 29.784 | 11 |
| 18 Abr 2024 | 29.6816 | -0.05 | -0.16% | 29.6816 | 29.6816 | 29.6816 | 0 |
| 17 Abr 2024 | 29.7292 | -0.08 | -0.26% | 29.7292 | 29.7292 | 29.7292 | 0 |
| 16 Abr 2024 | 29.8064 | -0.44 | -1.45% | 29.84 | 29.84 | 29.80 | 323 |
| 15 Abr 2024 | 30.244 | -0.01 | -0.03% | 30.53 | 30.53 | 30.244 | 16 |
| 12 Abr 2024 | 30.2542 | -0.45 | -1.46% | 30.46 | 30.46 | 30.2542 | 331 |
| 11 Abr 2024 | 30.7024 | 0.15 | 0.48% | 30.80 | 30.80 | 30.42 | 3,109 |
| 10 Abr 2024 | 30.5572 | -0.47 | -1.52% | 30.599 | 30.60 | 30.4546 | 3,591 |
| 09 Abr 2024 | 31.03 | 0.08 | 0.27% | 31.19 | 31.19 | 30.89 | 8,877 |
| 08 Abr 2024 | 30.9455 | 0.23 | 0.74% | 31.02 | 31.02 | 30.9455 | 49 |
| 05 Abr 2024 | 30.7183 | 0.18 | 0.59% | 30.65 | 30.7183 | 30.6139 | 411 |
| 04 Abr 2024 | 30.5388 | -0.12 | -0.41% | 31.00 | 31.00 | 30.5388 | 42 |
| 03 Abr 2024 | 30.6632 | 0.31 | 1.01% | 30.40 | 30.71 | 30.40 | 1,452 |
| 02 Abr 2024 | 30.3565 | 0.00 | -0.01% | 30.36 | 30.3889 | 30.295 | 10,060 |
| 01 Abr 2024 | 30.3596 | -0.21 | -0.67% | 30.29 | 30.3596 | 30.29 | 24 |
| 28 Mar 2024 | 30.5655 | -0.07 | -0.23% | 30.60 | 30.60 | 30.5655 | 33 |
| 27 Mar 2024 | 30.6356 | 0.11 | 0.36% | 30.63 | 30.6356 | 30.63 | 34 |
| 26 Mar 2024 | 30.5272 | 0.03 | 0.10% | 30.71 | 30.71 | 30.5272 | 86 |
| 25 Mar 2024 | 30.4965 | -0.10 | -0.32% | 30.49 | 30.4965 | 30.49 | 73 |
| 22 Mar 2024 | 30.5946 | -0.10 | -0.33% | 30.5946 | 30.5946 | 30.5946 | 4 |
| 21 Mar 2024 | 30.6953 | 0.00 | 0.01% | 30.69 | 30.7171 | 30.69 | 350 |
| 20 Mar 2024 | 30.6916 | 0.33 | 1.07% | 30.45 | 30.6916 | 30.45 | 14 |
| 19 Mar 2024 | 30.3662 | 0.13 | 0.43% | 30.42 | 30.42 | 30.3662 | 11 |
| 18 Mar 2024 | 30.2372 | 0.04 | 0.14% | 30.2001 | 30.2372 | 30.2001 | 272 |
| 15 Mar 2024 | 30.1963 | 0.18 | 0.58% | 30.1963 | 30.1963 | 30.1963 | 2 |
| 14 Mar 2024 | 30.0208 | -0.16 | -0.51% | 30.0208 | 30.0208 | 30.0208 | 23 |
| 13 Mar 2024 | 30.1759 | 0.03 | 0.11% | 30.1759 | 30.1759 | 30.1759 | 8 |
| 12 Mar 2024 | 30.1442 | 0.18 | 0.60% | 29.96 | 30.16 | 29.96 | 346 |
| 11 Mar 2024 | 29.9644 | -0.41 | -1.34% | 29.9644 | 29.9644 | 29.9644 | 22 |
| 08 Mar 2024 | 30.3717 | 0.03 | 0.10% | 30.34 | 30.3717 | 30.34 | 1 |
| 07 Mar 2024 | 30.3409 | 0.25 | 0.84% | 30.29 | 30.3409 | 30.29 | 522 |
| 06 Mar 2024 | 30.0891 | 0.39 | 1.30% | 30.09 | 30.09 | 30.04 | 494 |
| 05 Mar 2024 | 29.7035 | 0.05 | 0.18% | 29.72 | 29.72 | 29.7035 | 420 |
