Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ESGCN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4,092.52 | -5.08 | -0.12% | 4,092.90 | 4,096.07 | 4,073.84 | 0 |
| 16 May 2024 | 4,097.60 | -26.51 | -0.64% | 4,128.01 | 4,129.48 | 4,092.68 | 0 |
| 15 May 2024 | 4,124.11 | 19.12 | 0.47% | 4,102.64 | 4,126.20 | 4,102.64 | 0 |
| 14 May 2024 | 4,104.99 | 0.00 | 0.00% | 4,104.99 | 4,104.99 | 4,104.99 | 0 |
| 13 May 2024 | 4,104.99 | 3.92 | 0.10% | 4,101.47 | 4,106.98 | 4,095.60 | 0 |
| 10 May 2024 | 4,101.07 | 21.23 | 0.52% | 4,081.15 | 4,111.16 | 4,081.15 | 0 |
| 09 May 2024 | 4,079.84 | 29.56 | 0.73% | 4,049.90 | 4,080.66 | 4,045.80 | 0 |
| 08 May 2024 | 4,050.28 | 28.21 | 0.70% | 4,023.63 | 4,056.84 | 4,023.63 | 0 |
| 07 May 2024 | 4,022.07 | 51.35 | 1.29% | 3,972.90 | 4,023.68 | 3,972.90 | 0 |
| 06 May 2024 | 3,970.72 | 23.92 | 0.61% | 3,949.67 | 3,983.72 | 3,948.66 | 0 |
| 03 May 2024 | 3,946.80 | 14.12 | 0.36% | 3,935.37 | 3,967.22 | 3,934.07 | 0 |
| 02 May 2024 | 3,932.68 | -17.34 | -0.44% | 3,952.99 | 3,952.99 | 3,922.80 | 0 |
| 30 Abr 2024 | 3,950.02 | -18.70 | -0.47% | 3,971.35 | 3,981.02 | 3,945.34 | 0 |
| 29 Abr 2024 | 3,968.72 | -8.71 | -0.22% | 3,981.74 | 3,993.76 | 3,968.72 | 0 |
| 26 Abr 2024 | 3,977.43 | 43.62 | 1.11% | 3,938.36 | 3,987.35 | 3,938.36 | 0 |
| 25 Abr 2024 | 3,933.81 | -13.36 | -0.34% | 3,957.84 | 3,958.85 | 3,907.00 | 0 |
| 24 Abr 2024 | 3,947.17 | -9.52 | -0.24% | 3,957.33 | 3,975.32 | 3,942.80 | 0 |
| 23 Abr 2024 | 3,956.69 | 53.14 | 1.36% | 3,907.88 | 3,959.49 | 3,907.88 | 0 |
| 22 Abr 2024 | 3,903.55 | 25.03 | 0.65% | 3,880.53 | 3,909.73 | 3,880.53 | 0 |
| 19 Abr 2024 | 3,878.52 | -5.43 | -0.14% | 3,873.08 | 3,882.92 | 3,851.46 | 0 |
| 18 Abr 2024 | 3,883.95 | 27.18 | 0.70% | 3,857.40 | 3,889.29 | 3,857.40 | 0 |
| 17 Abr 2024 | 3,856.77 | 6.38 | 0.17% | 3,848.75 | 3,889.01 | 3,847.03 | 0 |
| 16 Abr 2024 | 3,850.39 | -45.14 | -1.16% | 3,891.88 | 3,891.88 | 3,836.67 | 0 |
| 15 Abr 2024 | 3,895.53 | 10.27 | 0.26% | 3,885.10 | 3,929.63 | 3,885.10 | 0 |
| 12 Abr 2024 | 3,885.26 | 2.87 | 0.07% | 3,890.13 | 3,931.79 | 3,872.04 | 0 |
| 11 Abr 2024 | 3,882.39 | -17.50 | -0.45% | 3,902.16 | 3,910.98 | 3,859.01 | 0 |
| 10 Abr 2024 | 3,899.89 | 5.18 | 0.13% | 3,897.82 | 3,927.16 | 3,866.32 | 0 |
| 09 Abr 2024 | 3,894.71 | -34.07 | -0.87% | 3,928.03 | 3,928.03 | 3,885.79 | 0 |
| 08 Abr 2024 | 3,928.78 | 19.67 | 0.50% | 3,908.38 | 3,934.55 | 3,902.77 | 0 |
| 05 Abr 2024 | 3,909.11 | -29.11 | -0.74% | 3,932.79 | 3,932.79 | 3,880.70 | 0 |
| 04 Abr 2024 | 3,938.22 | -6.88 | -0.17% | 3,946.38 | 3,953.41 | 3,936.28 | 0 |
| 03 Abr 2024 | 3,945.10 | 18.80 | 0.48% | 3,927.78 | 3,948.16 | 3,927.78 | 0 |
| 02 Abr 2024 | 3,926.30 | -40.12 | -1.01% | 3,965.71 | 3,995.89 | 3,926.05 | 0 |
| 28 Mar 2024 | 3,966.42 | -1.18 | -0.03% | 3,969.25 | 3,980.97 | 3,966.26 | 0 |
| 27 Mar 2024 | 3,967.60 | 9.40 | 0.24% | 3,959.22 | 3,979.17 | 3,957.80 | 0 |
| 26 Mar 2024 | 3,958.20 | 10.35 | 0.26% | 3,946.63 | 3,966.77 | 3,941.39 | 0 |
| 25 Mar 2024 | 3,947.85 | -0.09 | 0.00% | 3,947.72 | 3,955.30 | 3,929.59 | 0 |
| 22 Mar 2024 | 3,947.94 | -7.33 | -0.19% | 3,954.22 | 3,954.22 | 3,925.27 | 0 |
| 21 Mar 2024 | 3,955.27 | 49.69 | 1.27% | 3,907.45 | 3,957.39 | 3,907.45 | 0 |
| 20 Mar 2024 | 3,905.58 | -2.51 | -0.06% | 3,909.78 | 3,920.73 | 3,898.31 | 0 |
| 19 Mar 2024 | 3,908.09 | 12.69 | 0.33% | 3,903.60 | 3,911.73 | 3,891.43 | 0 |
| 18 Mar 2024 | 3,895.40 | -1.17 | -0.03% | 3,904.03 | 3,909.39 | 3,890.63 | 0 |
| 15 Mar 2024 | 3,896.57 | -20.61 | -0.53% | 3,916.96 | 3,936.58 | 3,896.57 | 0 |
| 14 Mar 2024 | 3,917.18 | 0.76 | 0.02% | 3,918.73 | 3,940.46 | 3,909.27 | 0 |
| 13 Mar 2024 | 3,916.42 | 21.19 | 0.54% | 3,895.17 | 3,930.75 | 3,895.17 | 0 |
| 12 Mar 2024 | 3,895.23 | 36.03 | 0.93% | 3,860.78 | 3,898.14 | 3,856.32 | 0 |
| 11 Mar 2024 | 3,859.20 | -39.48 | -1.01% | 3,898.68 | 3,898.68 | 3,848.03 | 0 |
| 08 Mar 2024 | 3,898.68 | -14.92 | -0.38% | 3,914.08 | 3,921.64 | 3,898.68 | 0 |
| 07 Mar 2024 | 3,913.60 | 44.42 | 1.15% | 3,867.08 | 3,917.41 | 3,852.60 | 0 |
| 06 Mar 2024 | 3,869.18 | 19.97 | 0.52% | 3,847.86 | 3,870.99 | 3,847.15 | 0 |
| 05 Mar 2024 | 3,849.21 | -15.75 | -0.41% | 3,864.52 | 3,868.17 | 3,842.87 | 0 |
| 04 Mar 2024 | 3,864.96 | 18.50 | 0.48% | 3,857.40 | 3,870.04 | 3,854.26 | 0 |
| 01 Mar 2024 | 3,846.46 | 19.34 | 0.51% | 3,828.79 | 3,851.15 | 3,824.72 | 0 |
| 29 Feb 2024 | 3,827.12 | -4.50 | -0.12% | 3,831.53 | 3,839.25 | 3,823.07 | 0 |
| 28 Feb 2024 | 3,831.62 | -10.77 | -0.28% | 3,842.54 | 3,842.54 | 3,824.37 | 0 |
| 27 Feb 2024 | 3,842.39 | 10.35 | 0.27% | 3,831.26 | 3,845.81 | 3,824.33 | 0 |
| 26 Feb 2024 | 3,832.04 | 2.23 | 0.06% | 3,827.93 | 3,834.74 | 3,821.18 | 0 |
| 23 Feb 2024 | 3,829.81 | 10.38 | 0.27% | 3,820.46 | 3,838.08 | 3,815.20 | 0 |
| 22 Feb 2024 | 3,819.43 | 62.88 | 1.67% | 3,760.66 | 3,829.63 | 3,760.66 | 0 |
| 21 Feb 2024 | 3,756.55 | 7.89 | 0.21% | 3,748.18 | 3,758.87 | 3,744.84 | 0 |
| 20 Feb 2024 | 3,748.66 | -21.39 | -0.57% | 3,762.45 | 3,762.45 | 3,740.56 | 0 |
