Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ESE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 24.7114 | 0.19 | 0.76% | 24.5396 | 24.7688 | 24.48 | 91,676 |
| 06 Jun 2024 | 24.526 | 0.09 | 0.36% | 24.5375 | 24.5919 | 24.50 | 57,862 |
| 05 Jun 2024 | 24.4389 | 0.32 | 1.35% | 24.2769 | 24.4526 | 24.2626 | 80,033 |
| 04 Jun 2024 | 24.1142 | 0.00 | 0.00% | 24.1302 | 24.2248 | 24.06 | 66,291 |
| 03 Jun 2024 | 24.1146 | 0.19 | 0.79% | 24.3164 | 24.3561 | 24.1146 | 114,440 |
| 31 May 2024 | 23.9256 | -0.21 | -0.87% | 24.0924 | 24.165 | 23.9132 | 129,263 |
| 30 May 2024 | 24.1354 | -0.16 | -0.66% | 24.1942 | 24.2429 | 24.0909 | 113,038 |
| 29 May 2024 | 24.2966 | -0.03 | -0.11% | 24.2898 | 24.3415 | 24.2016 | 87,340 |
| 28 May 2024 | 24.3229 | -0.06 | -0.26% | 24.3664 | 24.4099 | 24.3011 | 63,216 |
| 27 May 2024 | 24.3873 | -0.02 | -0.08% | 24.3685 | 24.3931 | 24.32 | 88,498 |
| 24 May 2024 | 24.4058 | -0.07 | -0.28% | 24.2913 | 24.4058 | 24.2514 | 508,088 |
| 23 May 2024 | 24.4751 | 0.02 | 0.09% | 24.5687 | 24.64 | 24.40 | 87,461 |
| 22 May 2024 | 24.4536 | 0.05 | 0.21% | 24.4214 | 24.4908 | 24.4182 | 54,870 |
| 21 May 2024 | 24.4017 | -0.04 | -0.17% | 24.3705 | 24.4136 | 24.331 | 77,427 |
| 20 May 2024 | 24.4431 | 0.17 | 0.70% | 24.3272 | 24.4431 | 24.3272 | 65,843 |
| 17 May 2024 | 24.2735 | -0.12 | -0.48% | 24.3169 | 24.378 | 24.2541 | 96,048 |
| 16 May 2024 | 24.39 | 0.13 | 0.54% | 24.3483 | 24.4192 | 24.3405 | 66,823 |
| 15 May 2024 | 24.2592 | 0.19 | 0.81% | 24.1481 | 24.30 | 24.114 | 95,449 |
| 14 May 2024 | 24.0653 | -0.04 | -0.17% | 24.1172 | 24.1554 | 24.04 | 63,609 |
| 13 May 2024 | 24.1062 | -0.04 | -0.16% | 24.1854 | 24.1886 | 24.09 | 106,396 |
| 10 May 2024 | 24.1444 | 0.08 | 0.33% | 24.154 | 24.20 | 24.1259 | 62,084 |
| 09 May 2024 | 24.0654 | 0.04 | 0.15% | 24.0329 | 24.0751 | 23.9855 | 35,135 |
| 08 May 2024 | 24.0289 | 0.04 | 0.16% | 24.0592 | 24.0814 | 23.936 | 42,269 |
| 07 May 2024 | 23.9896 | 0.16 | 0.67% | 23.9724 | 24.0192 | 23.94 | 64,674 |
| 06 May 2024 | 23.8293 | 0.17 | 0.73% | 23.7593 | 23.8392 | 23.7387 | 124,448 |
| 03 May 2024 | 23.6566 | 0.23 | 0.99% | 23.5623 | 23.7145 | 23.5245 | 111,502 |
| 02 May 2024 | 23.4257 | -0.24 | -1.02% | 23.4245 | 23.5588 | 23.38 | 134,921 |
| 30 Abr 2024 | 23.6676 | -0.05 | -0.20% | 23.7712 | 23.7915 | 23.6592 | 78,640 |
| 29 Abr 2024 | 23.7161 | -0.03 | -0.12% | 23.7597 | 23.8491 | 23.715 | 102,375 |
| 26 Abr 2024 | 23.745 | 0.47 | 2.00% | 23.624 | 23.8136 | 23.5503 | 86,198 |
| 25 Abr 2024 | 23.2785 | -0.30 | -1.28% | 23.4324 | 23.4463 | 23.2216 | 100,768 |
| 24 Abr 2024 | 23.5808 | 0.02 | 0.07% | 23.6848 | 23.7029 | 23.559 | 88,254 |
| 23 Abr 2024 | 23.5637 | 0.26 | 1.11% | 23.4533 | 23.5957 | 23.3543 | 92,462 |
| 22 Abr 2024 | 23.3053 | 0.00 | 0.02% | 23.3118 | 23.4096 | 23.2501 | 166,621 |
| 19 Abr 2024 | 23.3005 | -0.26 | -1.11% | 23.309 | 23.4253 | 23.29 | 116,528 |
| 18 Abr 2024 | 23.563 | 0.02 | 0.08% | 23.5029 | 23.6166 | 23.4375 | 93,831 |
| 17 Abr 2024 | 23.5445 | -0.15 | -0.61% | 23.6465 | 23.7617 | 23.5445 | 121,129 |
| 16 Abr 2024 | 23.6898 | -0.36 | -1.48% | 23.71 | 23.7651 | 23.6131 | 136,339 |
| 15 Abr 2024 | 24.0465 | -0.07 | -0.28% | 24.074 | 24.1959 | 24.0001 | 121,646 |
| 12 Abr 2024 | 24.1149 | 0.15 | 0.63% | 24.2478 | 24.2662 | 24.0709 | 106,685 |
| 11 Abr 2024 | 23.963 | 0.06 | 0.24% | 23.9411 | 23.9874 | 23.83 | 96,501 |
| 10 Abr 2024 | 23.9055 | 0.18 | 0.76% | 23.9291 | 23.9696 | 23.70 | 151,091 |
| 09 Abr 2024 | 23.725 | -0.16 | -0.66% | 23.883 | 23.9273 | 23.6652 | 115,877 |
| 08 Abr 2024 | 23.8832 | 0.02 | 0.07% | 23.883 | 23.97 | 23.85 | 88,486 |
| 05 Abr 2024 | 23.8674 | -0.16 | -0.65% | 23.7095 | 23.9293 | 23.678 | 168,052 |
| 04 Abr 2024 | 24.0239 | 0.00 | -0.02% | 24.0029 | 24.074 | 23.9632 | 96,465 |
| 03 Abr 2024 | 24.0284 | 0.00 | 0.02% | 24.0414 | 24.0636 | 23.9501 | 106,610 |
| 02 Abr 2024 | 24.024 | -0.16 | -0.67% | 24.3029 | 24.4282 | 23.95 | 243,456 |
| 28 Mar 2024 | 24.1863 | 0.18 | 0.75% | 24.1962 | 24.2399 | 24.1601 | 111,880 |
| 27 Mar 2024 | 24.006 | -0.03 | -0.12% | 24.0199 | 24.10 | 23.985 | 86,413 |
| 26 Mar 2024 | 24.0359 | 0.03 | 0.12% | 24.0144 | 24.0692 | 23.965 | 82,753 |
| 25 Mar 2024 | 24.0082 | -0.08 | -0.32% | 24.0764 | 24.0973 | 23.9598 | 100,091 |
| 22 Mar 2024 | 24.0859 | -0.02 | -0.07% | 24.1076 | 24.1654 | 24.059 | 93,356 |
| 21 Mar 2024 | 24.1018 | 0.38 | 1.58% | 23.9275 | 24.118 | 23.8838 | 102,800 |
| 20 Mar 2024 | 23.7259 | 0.08 | 0.33% | 23.7159 | 23.7912 | 23.7042 | 48,549 |
| 19 Mar 2024 | 23.6484 | 0.03 | 0.13% | 23.5991 | 23.65 | 23.5046 | 96,921 |
| 18 Mar 2024 | 23.6172 | 0.25 | 1.07% | 23.4588 | 23.65 | 23.427 | 122,058 |
| 15 Mar 2024 | 23.3674 | -0.16 | -0.69% | 23.5575 | 23.6115 | 23.3508 | 72,542 |
| 14 Mar 2024 | 23.5286 | 0.03 | 0.13% | 23.5664 | 23.6015 | 23.45 | 133,165 |
| 13 Mar 2024 | 23.498 | -0.01 | -0.05% | 23.576 | 23.58 | 23.48 | 84,591 |
| 12 Mar 2024 | 23.51 | 0.21 | 0.90% | 23.40 | 23.5848 | 23.30 | 84,803 |
| 11 Mar 2024 | 23.3005 | -0.14 | -0.60% | 23.272 | 23.3295 | 23.1869 | 102,588 |
