Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ERG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 26.66 | 0.20 | 0.76% | 26.44 | 26.68 | 26.28 | 668,381 |
| 08 May 2024 | 26.46 | 0.30 | 1.15% | 26.08 | 26.58 | 26.06 | 664,564 |
| 07 May 2024 | 26.16 | 0.40 | 1.55% | 25.70 | 26.22 | 25.66 | 543,856 |
| 06 May 2024 | 25.76 | -0.02 | -0.08% | 25.92 | 25.94 | 25.52 | 385,763 |
| 03 May 2024 | 25.78 | 0.14 | 0.55% | 25.62 | 26.28 | 25.60 | 800,394 |
| 02 May 2024 | 25.64 | 0.28 | 1.10% | 25.28 | 25.86 | 25.26 | 473,230 |
| 30 Abr 2024 | 25.36 | -0.34 | -1.32% | 25.52 | 25.70 | 25.20 | 348,255 |
| 29 Abr 2024 | 25.70 | 0.64 | 2.55% | 25.14 | 25.74 | 25.10 | 555,369 |
| 26 Abr 2024 | 25.06 | 0.56 | 2.29% | 24.52 | 25.16 | 24.52 | 739,793 |
| 25 Abr 2024 | 24.50 | 0.20 | 0.82% | 24.24 | 24.76 | 24.24 | 589,805 |
| 24 Abr 2024 | 24.30 | -0.04 | -0.16% | 24.44 | 24.44 | 24.04 | 626,252 |
| 23 Abr 2024 | 24.34 | 0.24 | 1.00% | 24.02 | 24.36 | 23.96 | 479,756 |
| 22 Abr 2024 | 24.10 | -0.18 | -0.74% | 24.52 | 24.52 | 23.96 | 277,241 |
| 19 Abr 2024 | 24.28 | 0.22 | 0.91% | 24.18 | 24.28 | 23.88 | 947,919 |
| 18 Abr 2024 | 24.06 | -0.22 | -0.91% | 24.36 | 24.52 | 23.98 | 894,626 |
| 17 Abr 2024 | 24.28 | 0.52 | 2.19% | 23.56 | 24.38 | 23.56 | 501,095 |
| 16 Abr 2024 | 23.76 | -0.06 | -0.25% | 23.70 | 23.84 | 23.34 | 482,717 |
| 15 Abr 2024 | 23.82 | -0.26 | -1.08% | 24.24 | 24.32 | 23.82 | 530,497 |
| 12 Abr 2024 | 24.08 | 0.30 | 1.26% | 23.96 | 24.20 | 23.80 | 559,437 |
| 11 Abr 2024 | 23.78 | 0.48 | 2.06% | 23.20 | 23.86 | 23.20 | 574,719 |
| 10 Abr 2024 | 23.30 | -0.34 | -1.44% | 23.74 | 23.92 | 23.20 | 443,379 |
| 09 Abr 2024 | 23.64 | 0.18 | 0.77% | 23.52 | 23.66 | 23.38 | 278,809 |
| 08 Abr 2024 | 23.46 | 0.26 | 1.12% | 23.10 | 23.50 | 23.08 | 275,967 |
| 05 Abr 2024 | 23.20 | -0.24 | -1.02% | 23.24 | 23.38 | 23.02 | 338,750 |
| 04 Abr 2024 | 23.44 | 0.10 | 0.43% | 23.30 | 23.50 | 23.18 | 404,566 |
| 03 Abr 2024 | 23.34 | 0.22 | 0.95% | 23.08 | 23.34 | 22.84 | 660,563 |
| 02 Abr 2024 | 23.12 | -0.18 | -0.77% | 23.40 | 23.44 | 23.10 | 386,354 |
| 28 Mar 2024 | 23.30 | -0.14 | -0.60% | 23.60 | 23.60 | 23.20 | 454,874 |
| 27 Mar 2024 | 23.44 | 0.28 | 1.21% | 23.20 | 23.46 | 23.18 | 262,365 |
| 26 Mar 2024 | 23.16 | -0.22 | -0.94% | 23.40 | 23.42 | 23.08 | 751,355 |
| 25 Mar 2024 | 23.38 | -0.26 | -1.10% | 23.50 | 23.60 | 23.30 | 400,277 |
| 22 Mar 2024 | 23.64 | 0.28 | 1.20% | 23.30 | 23.68 | 23.12 | 288,012 |
| 21 Mar 2024 | 23.36 | -0.44 | -1.85% | 24.04 | 24.04 | 23.34 | 374,094 |
| 20 Mar 2024 | 23.80 | -0.28 | -1.16% | 24.14 | 24.20 | 23.66 | 802,668 |
| 19 Mar 2024 | 24.08 | 0.02 | 0.08% | 23.90 | 24.20 | 23.76 | 484,115 |
| 18 Mar 2024 | 24.06 | -0.04 | -0.17% | 24.14 | 24.18 | 23.84 | 645,315 |
| 15 Mar 2024 | 24.10 | 0.06 | 0.25% | 23.82 | 24.26 | 23.80 | 779,489 |
| 14 Mar 2024 | 24.04 | 0.12 | 0.50% | 23.72 | 24.70 | 23.70 | 1,477,677 |
| 13 Mar 2024 | 23.92 | -1.20 | -4.78% | 23.92 | 24.48 | 23.02 | 3,017,393 |
| 12 Mar 2024 | 25.12 | -0.58 | -2.26% | 25.84 | 26.02 | 24.92 | 697,313 |
| 11 Mar 2024 | 25.70 | 0.06 | 0.23% | 25.70 | 25.78 | 25.30 | 419,139 |
| 08 Mar 2024 | 25.64 | -0.54 | -2.06% | 26.14 | 26.14 | 25.60 | 359,459 |
| 07 Mar 2024 | 26.18 | 0.14 | 0.54% | 25.98 | 26.38 | 25.96 | 328,813 |
| 06 Mar 2024 | 26.04 | -0.04 | -0.15% | 26.06 | 26.32 | 25.60 | 391,344 |
| 05 Mar 2024 | 26.08 | 0.54 | 2.11% | 25.46 | 26.18 | 25.22 | 803,820 |
| 04 Mar 2024 | 25.54 | 0.08 | 0.31% | 25.60 | 25.74 | 25.44 | 285,311 |
| 01 Mar 2024 | 25.46 | 0.32 | 1.27% | 25.20 | 25.56 | 25.14 | 366,778 |
| 29 Feb 2024 | 25.14 | 0.30 | 1.21% | 25.00 | 25.26 | 24.80 | 415,163 |
| 28 Feb 2024 | 24.84 | -0.58 | -2.28% | 25.40 | 25.48 | 24.74 | 533,857 |
| 27 Feb 2024 | 25.42 | 0.46 | 1.84% | 24.88 | 25.48 | 24.88 | 469,932 |
| 26 Feb 2024 | 24.96 | -0.16 | -0.64% | 25.00 | 25.14 | 24.70 | 313,905 |
| 23 Feb 2024 | 25.12 | -0.08 | -0.32% | 25.10 | 25.12 | 24.78 | 463,004 |
| 22 Feb 2024 | 25.20 | 0.02 | 0.08% | 25.40 | 25.50 | 25.12 | 352,327 |
| 21 Feb 2024 | 25.18 | 0.04 | 0.16% | 25.16 | 25.36 | 25.06 | 231,885 |
| 20 Feb 2024 | 25.14 | 0.04 | 0.16% | 25.24 | 25.30 | 24.96 | 275,790 |
| 19 Feb 2024 | 25.10 | -0.30 | -1.18% | 25.26 | 25.46 | 24.96 | 395,941 |
| 16 Feb 2024 | 25.40 | -0.22 | -0.86% | 25.78 | 25.78 | 25.30 | 321,172 |
| 15 Feb 2024 | 25.62 | 0.02 | 0.08% | 25.86 | 25.86 | 25.52 | 476,177 |
| 14 Feb 2024 | 25.60 | -0.12 | -0.47% | 25.70 | 25.90 | 25.54 | 244,404 |
| 13 Feb 2024 | 25.72 | -0.42 | -1.61% | 26.14 | 26.30 | 25.66 | 421,995 |
| 12 Feb 2024 | 26.14 | 0.44 | 1.71% | 25.72 | 26.30 | 25.72 | 332,025 |
