Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
5ESG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 70.44 | 0.04 | 0.06% | 70.04 | 70.50 | 69.98 | 2,575 |
| 24 Jun 2024 | 70.40 | -0.16 | -0.23% | 70.42 | 70.47 | 70.09 | 1,434 |
| 21 Jun 2024 | 70.56 | -0.30 | -0.42% | 70.59 | 70.65 | 70.43 | 5,317 |
| 20 Jun 2024 | 70.86 | 0.25 | 0.35% | 71.03 | 71.24 | 70.76 | 1,245 |
| 19 Jun 2024 | 70.61 | 0.34 | 0.48% | 70.72 | 70.72 | 70.58 | 4,169 |
| 18 Jun 2024 | 70.27 | 0.39 | 0.56% | 70.36 | 70.47 | 70.27 | 4,238 |
| 17 Jun 2024 | 69.88 | -0.11 | -0.16% | 70.04 | 70.18 | 69.88 | 2,853 |
| 14 Jun 2024 | 69.99 | 0.68 | 0.98% | 69.99 | 70.05 | 69.66 | 1,048 |
| 13 Jun 2024 | 69.31 | 0.17 | 0.25% | 69.35 | 69.35 | 69.13 | 7,765 |
| 12 Jun 2024 | 69.14 | 0.48 | 0.70% | 69.00 | 69.32 | 68.91 | 10,239 |
| 11 Jun 2024 | 68.66 | 0.16 | 0.23% | 68.53 | 68.66 | 68.49 | 704 |
| 10 Jun 2024 | 68.50 | 0.80 | 1.18% | 68.50 | 68.56 | 68.36 | 17,195 |
| 07 Jun 2024 | 67.70 | -0.17 | -0.25% | 67.76 | 67.76 | 67.70 | 751 |
| 06 Jun 2024 | 67.87 | 0.29 | 0.43% | 67.94 | 68.00 | 67.80 | 872 |
| 05 Jun 2024 | 67.58 | 0.81 | 1.21% | 67.22 | 67.58 | 67.22 | 577 |
| 04 Jun 2024 | 66.77 | 0.01 | 0.01% | 66.69 | 66.77 | 66.61 | 480 |
| 03 Jun 2024 | 66.76 | 0.56 | 0.85% | 67.29 | 67.35 | 66.76 | 1,651 |
| 31 May 2024 | 66.20 | -0.41 | -0.62% | 66.50 | 66.56 | 66.16 | 730 |
| 30 May 2024 | 66.61 | -0.24 | -0.36% | 66.80 | 66.88 | 66.60 | 3,020 |
| 29 May 2024 | 66.85 | -0.27 | -0.40% | 67.06 | 67.08 | 66.85 | 11,961 |
| 28 May 2024 | 67.12 | -0.11 | -0.16% | 67.18 | 67.32 | 67.12 | 5,692 |
| 27 May 2024 | 67.23 | 0.29 | 0.43% | 67.28 | 67.28 | 67.06 | 1,401 |
| 24 May 2024 | 66.94 | -0.43 | -0.64% | 66.95 | 66.95 | 66.91 | 230 |
| 23 May 2024 | 67.37 | 0.06 | 0.09% | 67.61 | 67.61 | 67.29 | 2,934 |
| 22 May 2024 | 67.31 | 0.17 | 0.25% | 67.23 | 67.31 | 67.23 | 92 |
| 21 May 2024 | 67.14 | 0.01 | 0.01% | 67.02 | 67.17 | 66.90 | 4,269 |
| 20 May 2024 | 67.13 | 0.15 | 0.22% | 66.91 | 67.13 | 66.90 | 3,125 |
| 17 May 2024 | 66.98 | 0.00 | 0.00% | 66.85 | 66.98 | 66.82 | 308 |
| 16 May 2024 | 66.98 | 0.59 | 0.89% | 66.85 | 66.98 | 66.85 | 501 |
| 15 May 2024 | 66.39 | 0.25 | 0.38% | 66.26 | 66.39 | 66.20 | 727 |
| 14 May 2024 | 66.14 | 0.03 | 0.05% | 66.26 | 66.26 | 66.13 | 1,087 |
| 13 May 2024 | 66.11 | -0.19 | -0.29% | 66.30 | 66.30 | 66.11 | 1,294 |
| 10 May 2024 | 66.30 | 0.43 | 0.65% | 66.23 | 66.30 | 66.20 | 1,964 |
| 09 May 2024 | 65.87 | -0.01 | -0.02% | 65.92 | 65.95 | 65.87 | 874 |
| 08 May 2024 | 65.88 | -0.02 | -0.03% | 66.01 | 66.02 | 65.73 | 1,400 |
| 07 May 2024 | 65.90 | 0.58 | 0.89% | 65.81 | 65.90 | 65.81 | 428 |
| 06 May 2024 | 65.32 | 0.59 | 0.91% | 65.27 | 65.34 | 65.20 | 271 |
| 03 May 2024 | 64.73 | 0.25 | 0.39% | 64.75 | 64.75 | 64.73 | 5,882 |
| 02 May 2024 | 64.48 | -0.90 | -1.38% | 64.32 | 64.54 | 64.30 | 2,012 |
| 30 Abr 2024 | 65.38 | -0.04 | -0.06% | 65.32 | 65.38 | 65.28 | 247 |
| 29 Abr 2024 | 65.42 | 0.02 | 0.03% | 65.43 | 65.65 | 65.37 | 354 |
| 26 Abr 2024 | 65.40 | 0.66 | 1.02% | 65.40 | 65.40 | 65.40 | 8 |
| 25 Abr 2024 | 64.74 | 0.00 | 0.00% | 64.74 | 64.74 | 64.74 | 0 |
| 24 Abr 2024 | 64.74 | 0.41 | 0.64% | 64.80 | 64.80 | 64.69 | 2,583 |
| 23 Abr 2024 | 64.33 | 0.53 | 0.83% | 64.01 | 64.33 | 64.00 | 560 |
| 22 Abr 2024 | 63.80 | -0.13 | -0.20% | 63.76 | 63.94 | 63.66 | 2,696 |
| 19 Abr 2024 | 63.93 | -0.60 | -0.93% | 63.77 | 63.99 | 63.72 | 4,670 |
| 18 Abr 2024 | 64.53 | -0.27 | -0.42% | 64.36 | 64.53 | 64.28 | 559 |
| 17 Abr 2024 | 64.80 | -0.17 | -0.26% | 64.80 | 65.03 | 64.80 | 1,566 |
| 16 Abr 2024 | 64.97 | -0.93 | -1.41% | 64.98 | 65.08 | 64.72 | 3,961 |
| 15 Abr 2024 | 65.90 | -0.24 | -0.36% | 65.93 | 66.19 | 65.84 | 11,537 |
| 12 Abr 2024 | 66.14 | 0.52 | 0.79% | 66.42 | 66.49 | 66.14 | 4,034 |
| 11 Abr 2024 | 65.62 | 0.62 | 0.95% | 65.43 | 65.62 | 65.24 | 682 |
| 10 Abr 2024 | 65.00 | 0.23 | 0.36% | 65.44 | 65.44 | 65.00 | 602 |
| 09 Abr 2024 | 64.77 | -0.69 | -1.05% | 65.34 | 65.34 | 64.77 | 2,966 |
| 08 Abr 2024 | 65.46 | 0.58 | 0.89% | 65.49 | 65.49 | 65.33 | 514 |
| 05 Abr 2024 | 64.88 | -0.81 | -1.23% | 64.85 | 64.89 | 64.82 | 996 |
| 04 Abr 2024 | 65.69 | -0.02 | -0.03% | 65.71 | 65.82 | 65.58 | 4,010 |
| 03 Abr 2024 | 65.71 | 0.02 | 0.03% | 65.77 | 65.77 | 65.66 | 218 |
| 02 Abr 2024 | 65.69 | -0.54 | -0.82% | 67.45 | 67.45 | 65.69 | 1,473 |
| 28 Mar 2024 | 66.23 | 0.28 | 0.42% | 66.31 | 66.37 | 66.23 | 323 |
