Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ESGU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 77.79 | -0.38 | -0.49% | 77.99 | 78.03 | 77.79 | 1,956 |
| 26 Sep 2024 | 78.17 | 0.76 | 0.98% | 78.33 | 78.33 | 78.17 | 1,646 |
| 25 Sep 2024 | 77.41 | -0.38 | -0.49% | 77.38 | 77.41 | 77.38 | 92 |
| 24 Sep 2024 | 77.79 | 0.22 | 0.28% | 77.74 | 77.79 | 77.74 | 85 |
| 23 Sep 2024 | 77.57 | 0.54 | 0.70% | 77.64 | 77.64 | 77.57 | 119 |
| 20 Sep 2024 | 77.03 | -0.15 | -0.19% | 77.26 | 77.40 | 77.03 | 1,150 |
| 19 Sep 2024 | 77.18 | 0.42 | 0.55% | 77.18 | 77.18 | 77.18 | 27 |
| 18 Sep 2024 | 76.76 | 0.00 | 0.00% | 76.76 | 76.76 | 76.76 | 0 |
| 17 Sep 2024 | 76.76 | 0.29 | 0.38% | 76.76 | 76.76 | 76.76 | 114 |
| 16 Sep 2024 | 76.47 | -0.23 | -0.30% | 76.59 | 76.59 | 76.46 | 33,166 |
| 13 Sep 2024 | 76.70 | 1.68 | 2.24% | 76.46 | 76.70 | 76.40 | 2,166 |
| 12 Sep 2024 | 75.02 | 0.00 | 0.00% | 75.02 | 75.02 | 75.02 | 0 |
| 11 Sep 2024 | 75.02 | 0.16 | 0.21% | 75.02 | 75.02 | 75.01 | 684 |
| 10 Sep 2024 | 74.86 | 0.37 | 0.50% | 74.90 | 74.90 | 74.86 | 329 |
| 09 Sep 2024 | 74.49 | 0.80 | 1.09% | 74.53 | 74.54 | 74.49 | 1,269 |
| 06 Sep 2024 | 73.69 | -0.97 | -1.30% | 74.30 | 74.49 | 73.69 | 3,815 |
| 05 Sep 2024 | 74.66 | -0.70 | -0.93% | 75.04 | 75.12 | 74.66 | 12,554 |
| 04 Sep 2024 | 75.36 | -0.87 | -1.14% | 75.25 | 75.37 | 75.25 | 1,306 |
| 03 Sep 2024 | 76.23 | -0.67 | -0.87% | 76.85 | 76.89 | 76.23 | 21,925 |
| 02 Sep 2024 | 76.90 | 0.14 | 0.18% | 77.02 | 77.02 | 76.90 | 76 |
| 30 Ago 2024 | 76.76 | 0.33 | 0.43% | 76.63 | 76.76 | 76.56 | 1,040 |
| 29 Ago 2024 | 76.43 | 0.17 | 0.22% | 75.89 | 76.45 | 75.89 | 1,445 |
| 28 Ago 2024 | 76.26 | 0.32 | 0.42% | 76.32 | 76.32 | 76.26 | 42 |
| 27 Ago 2024 | 75.94 | -0.09 | -0.12% | 75.98 | 75.98 | 75.87 | 366 |
| 26 Ago 2024 | 76.03 | -0.21 | -0.28% | 76.15 | 76.47 | 76.03 | 624 |
| 23 Ago 2024 | 76.24 | 0.02 | 0.03% | 75.96 | 76.24 | 75.96 | 111 |
| 22 Ago 2024 | 76.22 | 0.12 | 0.16% | 76.22 | 76.55 | 76.22 | 1,042 |
| 21 Ago 2024 | 76.10 | 0.13 | 0.17% | 75.95 | 76.10 | 75.95 | 85 |
| 20 Ago 2024 | 75.97 | -0.08 | -0.11% | 76.37 | 76.47 | 75.97 | 676 |
| 19 Ago 2024 | 76.05 | -0.09 | -0.12% | 75.84 | 76.05 | 75.77 | 3,879 |
| 16 Ago 2024 | 76.14 | 1.88 | 2.53% | 76.16 | 76.16 | 76.14 | 1,035 |
| 14 Ago 2024 | 74.26 | -0.04 | -0.05% | 74.31 | 74.31 | 74.25 | 483 |
| 13 Ago 2024 | 74.30 | 0.53 | 0.72% | 73.67 | 74.30 | 73.67 | 2,029 |
| 12 Ago 2024 | 73.77 | 0.08 | 0.11% | 73.74 | 73.77 | 73.74 | 327 |
| 09 Ago 2024 | 73.69 | 0.50 | 0.68% | 73.71 | 73.86 | 73.69 | 254 |
| 08 Ago 2024 | 73.19 | -0.15 | -0.20% | 71.49 | 73.19 | 71.49 | 1,126 |
| 07 Ago 2024 | 73.34 | 0.79 | 1.09% | 73.15 | 73.34 | 73.15 | 15,026 |
| 06 Ago 2024 | 72.55 | 1.55 | 2.18% | 72.37 | 72.55 | 71.78 | 1,717 |
| 05 Ago 2024 | 71.00 | -2.40 | -3.27% | 71.97 | 71.97 | 71.00 | 210 |
| 02 Ago 2024 | 73.40 | -3.22 | -4.20% | 74.96 | 74.96 | 73.40 | 2,801 |
| 01 Ago 2024 | 76.62 | -0.43 | -0.56% | 77.27 | 77.51 | 76.62 | 255 |
| 31 Jul 2024 | 77.05 | 0.75 | 0.98% | 76.48 | 77.05 | 76.48 | 2,202 |
| 30 Jul 2024 | 76.30 | 0.26 | 0.34% | 76.24 | 76.30 | 76.24 | 88 |
| 29 Jul 2024 | 76.04 | 0.41 | 0.54% | 76.23 | 76.23 | 76.04 | 5,500 |
| 26 Jul 2024 | 75.63 | 0.29 | 0.38% | 75.50 | 75.87 | 75.48 | 27,025 |
| 25 Jul 2024 | 75.34 | -0.49 | -0.65% | 75.46 | 75.46 | 75.27 | 1,613 |
| 24 Jul 2024 | 75.83 | -1.39 | -1.80% | 76.68 | 76.68 | 75.83 | 4,805 |
| 23 Jul 2024 | 77.22 | 0.53 | 0.69% | 77.23 | 77.39 | 77.20 | 916 |
| 22 Jul 2024 | 76.69 | -0.06 | -0.08% | 76.59 | 76.73 | 76.59 | 1,414 |
| 19 Jul 2024 | 76.75 | -0.08 | -0.10% | 76.75 | 76.75 | 76.75 | 118 |
| 18 Jul 2024 | 76.83 | -0.38 | -0.49% | 77.02 | 77.20 | 76.83 | 745 |
| 17 Jul 2024 | 77.21 | -0.64 | -0.82% | 77.28 | 77.44 | 77.18 | 3,322 |
| 16 Jul 2024 | 77.85 | 0.10 | 0.13% | 77.74 | 77.86 | 77.74 | 2,008 |
| 15 Jul 2024 | 77.75 | 0.06 | 0.08% | 77.70 | 77.75 | 77.70 | 161 |
| 12 Jul 2024 | 77.69 | -0.02 | -0.03% | 77.11 | 77.69 | 77.11 | 2,938 |
| 11 Jul 2024 | 77.71 | 0.40 | 0.52% | 77.82 | 77.82 | 77.71 | 280 |
| 10 Jul 2024 | 77.31 | -0.03 | -0.04% | 77.20 | 77.31 | 77.20 | 1,397 |
| 09 Jul 2024 | 77.34 | 0.28 | 0.36% | 77.25 | 77.34 | 77.25 | 71 |
| 08 Jul 2024 | 77.06 | 0.28 | 0.36% | 76.89 | 77.06 | 76.89 | 2,493 |
| 05 Jul 2024 | 76.78 | -0.01 | -0.01% | 76.76 | 76.78 | 76.76 | 6,030 |
| 04 Jul 2024 | 76.79 | 0.01 | 0.01% | 76.80 | 76.80 | 76.79 | 995 |
| 03 Jul 2024 | 76.78 | 0.32 | 0.42% | 76.78 | 76.78 | 76.78 | 321 |
| 02 Jul 2024 | 76.46 | 0.13 | 0.17% | 76.11 | 76.46 | 76.11 | 349 |
| 01 Jul 2024 | 76.33 | -0.72 | -0.93% | 76.46 | 76.47 | 76.28 | 4,446 |
