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.
ESAU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
| 20 May 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
| 17 May 2024 | 3.82 | 0.00 | 0.00% | 3.78 | 3.82 | 3.75 | 5,500 |
| 16 May 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 1,000 |
| 15 May 2024 | 3.82 | -0.19 | -4.74% | 3.93 | 3.93 | 3.77 | 6,500 |
| 14 May 2024 | 4.01 | 0.07 | 1.78% | 3.99 | 4.01 | 3.91 | 4,000 |
| 13 May 2024 | 3.94 | 0.06 | 1.55% | 3.81 | 3.94 | 3.81 | 2,500 |
| 10 May 2024 | 3.88 | 0.01 | 0.26% | 3.83 | 3.88 | 3.73 | 7,000 |
| 09 May 2024 | 3.87 | 0.05 | 1.31% | 3.81 | 3.96 | 3.76 | 8,500 |
| 08 May 2024 | 3.82 | 0.01 | 0.26% | 3.82 | 3.82 | 3.82 | 1,000 |
| 07 May 2024 | 3.81 | 0.04 | 1.06% | 3.77 | 3.81 | 3.72 | 2,000 |
| 06 May 2024 | 3.77 | -0.05 | -1.31% | 3.80 | 3.80 | 3.77 | 2,000 |
| 03 May 2024 | 3.82 | 0.00 | 0.00% | 3.91 | 3.91 | 3.81 | 4,500 |
| 02 May 2024 | 3.82 | -0.10 | -2.55% | 3.99 | 3.99 | 3.82 | 1,000 |
| 30 Abr 2024 | 3.92 | 0.03 | 0.77% | 3.89 | 3.92 | 3.89 | 2,500 |
| 29 Abr 2024 | 3.89 | 0.08 | 2.10% | 3.85 | 3.89 | 3.84 | 2,000 |
| 26 Abr 2024 | 3.81 | -0.03 | -0.78% | 3.82 | 3.82 | 3.81 | 1,000 |
| 25 Abr 2024 | 3.84 | -0.02 | -0.52% | 3.84 | 3.84 | 3.84 | 1,000 |
| 24 Abr 2024 | 3.86 | -0.02 | -0.52% | 3.90 | 3.90 | 3.86 | 2,000 |
| 23 Abr 2024 | 3.88 | -0.01 | -0.26% | 3.87 | 3.91 | 3.83 | 6,000 |
| 22 Abr 2024 | 3.89 | 0.01 | 0.26% | 3.89 | 3.93 | 3.89 | 6,500 |
| 19 Abr 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
| 18 Abr 2024 | 3.88 | -0.17 | -4.20% | 3.98 | 3.98 | 3.86 | 4,000 |
| 17 Abr 2024 | 4.05 | -0.03 | -0.74% | 4.05 | 4.05 | 4.05 | 500 |
| 16 Abr 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| 15 Abr 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.13 | 4.08 | 5,500 |
| 12 Abr 2024 | 4.08 | 0.10 | 2.51% | 4.04 | 4.19 | 4.03 | 9,000 |
| 11 Abr 2024 | 3.98 | -0.07 | -1.73% | 4.07 | 4.07 | 3.98 | 1,500 |
| 10 Abr 2024 | 4.05 | -0.01 | -0.25% | 4.05 | 4.05 | 4.05 | 500 |
| 09 Abr 2024 | 4.06 | 0.03 | 0.74% | 4.11 | 4.12 | 4.05 | 5,000 |
| 08 Abr 2024 | 4.03 | 0.09 | 2.28% | 3.96 | 4.03 | 3.96 | 7,500 |
| 05 Abr 2024 | 3.94 | 0.06 | 1.55% | 3.72 | 3.96 | 3.72 | 19,000 |
| 04 Abr 2024 | 3.88 | 0.09 | 2.37% | 3.82 | 3.89 | 3.79 | 12,500 |
| 03 Abr 2024 | 3.79 | 0.04 | 1.07% | 3.79 | 3.79 | 3.79 | 4,500 |
| 02 Abr 2024 | 3.75 | 0.04 | 1.08% | 3.75 | 3.78 | 3.74 | 5,000 |
| 28 Mar 2024 | 3.71 | -0.01 | -0.27% | 3.72 | 3.72 | 3.71 | 2,000 |
| 27 Mar 2024 | 3.72 | 0.09 | 2.48% | 3.75 | 3.75 | 3.72 | 2,500 |
| 26 Mar 2024 | 3.63 | -0.09 | -2.42% | 3.65 | 3.65 | 3.63 | 2,000 |
| 25 Mar 2024 | 3.72 | 0.06 | 1.64% | 3.65 | 3.72 | 3.65 | 2,000 |
| 22 Mar 2024 | 3.66 | 0.14 | 3.98% | 3.57 | 3.72 | 3.57 | 14,000 |
| 21 Mar 2024 | 3.52 | -0.03 | -0.85% | 3.52 | 3.52 | 3.52 | 1,500 |
| 20 Mar 2024 | 3.55 | -0.05 | -1.39% | 3.60 | 3.60 | 3.53 | 7,000 |
| 19 Mar 2024 | 3.60 | -0.16 | -4.26% | 3.78 | 3.78 | 3.57 | 12,000 |
| 18 Mar 2024 | 3.76 | -0.05 | -1.31% | 3.82 | 3.83 | 3.76 | 1,500 |
| 15 Mar 2024 | 3.81 | 0.06 | 1.60% | 3.80 | 3.82 | 3.69 | 4,000 |
| 14 Mar 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0.00 |
| 13 Mar 2024 | 3.75 | 0.07 | 1.90% | 3.72 | 3.75 | 3.72 | 3,000 |
| 12 Mar 2024 | 3.68 | -0.09 | -2.39% | 3.76 | 3.76 | 3.65 | 8,000 |
| 11 Mar 2024 | 3.77 | -0.10 | -2.58% | 3.92 | 3.92 | 3.77 | 6,000 |
| 08 Mar 2024 | 3.87 | -0.04 | -1.02% | 3.91 | 3.91 | 3.80 | 2,500 |
| 07 Mar 2024 | 3.91 | 0.01 | 0.26% | 3.99 | 4.00 | 3.90 | 7,000 |
| 06 Mar 2024 | 3.90 | 0.00 | 0.00% | 3.93 | 3.98 | 3.87 | 18,500 |
| 05 Mar 2024 | 3.90 | -0.10 | -2.50% | 3.95 | 3.95 | 3.90 | 4,000 |
| 04 Mar 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
| 01 Mar 2024 | 4.00 | -0.07 | -1.72% | 3.98 | 4.00 | 3.96 | 5,500 |
| 29 Feb 2024 | 4.07 | 0.05 | 1.24% | 3.98 | 4.07 | 3.98 | 2,500 |
| 28 Feb 2024 | 4.02 | 0.01 | 0.25% | 3.96 | 4.02 | 3.79 | 21,000 |
| 27 Feb 2024 | 4.01 | 0.00 | 0.00% | 3.99 | 4.01 | 3.99 | 2,000 |
| 26 Feb 2024 | 4.01 | -0.01 | -0.25% | 3.96 | 4.01 | 3.93 | 6,000 |
| 23 Feb 2024 | 4.02 | -0.03 | -0.74% | 3.98 | 4.02 | 3.97 | 2,500 |
| 22 Feb 2024 | 4.05 | 0.05 | 1.25% | 4.07 | 4.07 | 3.97 | 7,000 |
