Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ESEH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Oct 2024 | 18.702 | -0.18 | -0.96% | 18.912 | 18.912 | 18.702 | 9,243 |
| 30 Sep 2024 | 18.884 | 0.00 | 0.00% | 18.884 | 18.884 | 18.884 | 0 |
| 27 Sep 2024 | 18.884 | -0.03 | -0.16% | 18.878 | 18.884 | 18.878 | 7,366 |
| 26 Sep 2024 | 18.914 | 0.09 | 0.46% | 18.916 | 18.916 | 18.914 | 35,178 |
| 25 Sep 2024 | 18.828 | 0.03 | 0.17% | 18.828 | 18.828 | 18.828 | 31 |
| 24 Sep 2024 | 18.796 | 0.06 | 0.32% | 18.796 | 18.796 | 18.796 | 4,600 |
| 23 Sep 2024 | 18.736 | 0.26 | 1.41% | 18.736 | 18.736 | 18.736 | 4,600 |
| 20 Sep 2024 | 18.476 | 0.00 | 0.00% | 18.476 | 18.476 | 18.476 | 0 |
| 19 Sep 2024 | 18.476 | 0.00 | 0.00% | 18.476 | 18.476 | 18.476 | 0 |
| 18 Sep 2024 | 18.476 | 0.00 | 0.00% | 18.476 | 18.476 | 18.476 | 0 |
| 17 Sep 2024 | 18.476 | 0.00 | 0.00% | 18.476 | 18.476 | 18.476 | 0 |
| 16 Sep 2024 | 18.476 | 0.03 | 0.17% | 18.484 | 18.512 | 18.476 | 28,045 |
| 13 Sep 2024 | 18.444 | 0.18 | 0.96% | 18.426 | 18.444 | 18.426 | 19,332 |
| 12 Sep 2024 | 18.268 | 0.42 | 2.34% | 18.268 | 18.268 | 18.268 | 24,854 |
| 11 Sep 2024 | 17.85 | -0.14 | -0.78% | 17.98 | 17.98 | 17.85 | 4,878 |
| 10 Sep 2024 | 17.99 | 0.07 | 0.38% | 17.97 | 18.046 | 17.952 | 40,806 |
| 09 Sep 2024 | 17.922 | 0.09 | 0.49% | 17.922 | 17.922 | 17.922 | 3,769 |
| 06 Sep 2024 | 17.834 | -0.28 | -1.57% | 18.016 | 18.112 | 17.834 | 16,842 |
| 05 Sep 2024 | 18.118 | -0.04 | -0.24% | 18.118 | 18.118 | 18.118 | 3,683 |
| 04 Sep 2024 | 18.162 | -0.24 | -1.30% | 18.078 | 18.162 | 18.078 | 6,910 |
| 03 Sep 2024 | 18.402 | -0.09 | -0.48% | 18.482 | 18.482 | 18.402 | 4,644 |
| 02 Sep 2024 | 18.49 | 0.00 | 0.00% | 18.49 | 18.49 | 18.49 | 0 |
| 30 Ago 2024 | 18.49 | -0.02 | -0.11% | 18.474 | 18.49 | 18.474 | 4,550 |
| 29 Ago 2024 | 18.51 | 0.03 | 0.14% | 18.39 | 18.512 | 18.39 | 34,972 |
| 28 Ago 2024 | 18.484 | 0.00 | 0.00% | 18.484 | 18.484 | 18.484 | 0 |
| 27 Ago 2024 | 18.484 | -0.04 | -0.23% | 18.478 | 18.484 | 18.478 | 270 |
| 26 Ago 2024 | 18.526 | 0.08 | 0.46% | 18.512 | 18.526 | 18.512 | 373 |
| 23 Ago 2024 | 18.442 | -0.09 | -0.50% | 18.414 | 18.546 | 18.414 | 152,519 |
| 22 Ago 2024 | 18.534 | 0.06 | 0.35% | 18.50 | 18.534 | 18.50 | 21,732 |
| 21 Ago 2024 | 18.47 | 0.00 | 0.02% | 18.47 | 18.47 | 18.47 | 135 |
| 20 Ago 2024 | 18.466 | 0.27 | 1.46% | 18.46 | 18.466 | 18.46 | 2,609 |
| 19 Ago 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 0 |
| 16 Ago 2024 | 18.20 | 0.31 | 1.73% | 18.27 | 18.27 | 18.20 | 283 |
| 14 Ago 2024 | 17.89 | 0.28 | 1.61% | 17.884 | 17.89 | 17.884 | 278 |
| 13 Ago 2024 | 17.606 | 0.00 | 0.00% | 17.606 | 17.606 | 17.606 | 0 |
| 12 Ago 2024 | 17.606 | 0.14 | 0.81% | 17.606 | 17.606 | 17.606 | 6,901 |
| 09 Ago 2024 | 17.464 | 0.23 | 1.31% | 17.524 | 17.588 | 17.464 | 44,299 |
| 08 Ago 2024 | 17.238 | -0.29 | -1.64% | 17.072 | 17.272 | 17.056 | 45,765 |
| 07 Ago 2024 | 17.526 | 0.19 | 1.08% | 17.368 | 17.526 | 17.368 | 27,604 |
| 06 Ago 2024 | 17.338 | 0.26 | 1.55% | 17.136 | 17.366 | 17.136 | 18,401 |
| 05 Ago 2024 | 17.074 | -0.41 | -2.35% | 17.074 | 17.074 | 17.074 | 146 |
| 02 Ago 2024 | 17.484 | -0.82 | -4.49% | 17.632 | 17.632 | 17.484 | 4,884 |
| 01 Ago 2024 | 18.306 | 0.40 | 2.23% | 18.194 | 18.306 | 18.194 | 4,524 |
| 31 Jul 2024 | 17.906 | 0.00 | 0.00% | 17.906 | 17.906 | 17.906 | 0 |
| 30 Jul 2024 | 17.906 | -0.14 | -0.79% | 18.024 | 18.024 | 17.906 | 7,279 |
| 29 Jul 2024 | 18.048 | -0.12 | -0.66% | 18.052 | 18.052 | 18.048 | 22,724 |
| 26 Jul 2024 | 18.168 | 0.00 | 0.00% | 18.168 | 18.168 | 18.168 | 0 |
| 25 Jul 2024 | 18.168 | 0.00 | 0.00% | 18.168 | 18.168 | 18.168 | 0 |
| 24 Jul 2024 | 18.168 | -0.06 | -0.32% | 18.168 | 18.168 | 18.168 | 6,901 |
| 23 Jul 2024 | 18.226 | 0.00 | 0.00% | 18.226 | 18.226 | 18.226 | 0 |
| 22 Jul 2024 | 18.226 | -0.03 | -0.16% | 18.186 | 18.30 | 18.186 | 17,949 |
| 19 Jul 2024 | 18.256 | -0.30 | -1.60% | 18.246 | 18.294 | 18.246 | 546 |
| 18 Jul 2024 | 18.552 | 0.00 | 0.00% | 18.552 | 18.552 | 18.552 | 0 |
| 17 Jul 2024 | 18.552 | -0.01 | -0.03% | 18.544 | 18.552 | 18.544 | 17,200 |
| 16 Jul 2024 | 18.558 | -0.01 | -0.08% | 18.558 | 18.558 | 18.558 | 6,901 |
| 15 Jul 2024 | 18.572 | 0.15 | 0.84% | 18.562 | 18.572 | 18.562 | 20,703 |
| 12 Jul 2024 | 18.418 | -0.13 | -0.69% | 18.424 | 18.424 | 18.418 | 10,675 |
| 11 Jul 2024 | 18.546 | 0.21 | 1.16% | 18.546 | 18.546 | 18.546 | 8,522 |
| 10 Jul 2024 | 18.334 | 0.00 | 0.00% | 18.334 | 18.334 | 18.334 | 0 |
| 09 Jul 2024 | 18.334 | 0.00 | 0.00% | 18.334 | 18.334 | 18.334 | 0 |
| 08 Jul 2024 | 18.334 | 0.08 | 0.43% | 18.334 | 18.334 | 18.334 | 7,001 |
| 05 Jul 2024 | 18.256 | 0.01 | 0.04% | 18.256 | 18.256 | 18.256 | 7,001 |
| 04 Jul 2024 | 18.248 | 0.22 | 1.22% | 18.24 | 18.248 | 18.236 | 42,107 |
