Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ESGDE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 1,338.67 | 3.87 | 0.29% | 1,339.75 | 1,345.83 | 1,328.53 | 0 |
| 14 Jun 2024 | 1,334.80 | -29.19 | -2.14% | 1,361.95 | 1,361.98 | 1,327.97 | 0 |
| 13 Jun 2024 | 1,363.99 | -22.94 | -1.65% | 1,383.97 | 1,384.21 | 1,360.98 | 0 |
| 12 Jun 2024 | 1,386.93 | 12.60 | 0.92% | 1,378.01 | 1,389.40 | 1,376.70 | 0 |
| 11 Jun 2024 | 1,374.33 | -32.11 | -2.28% | 1,396.06 | 1,397.04 | 1,368.62 | 0 |
| 10 Jun 2024 | 1,406.44 | 0.00 | 0.00% | 1,406.44 | 1,406.44 | 1,406.44 | 0 |
| 07 Jun 2024 | 1,406.44 | -6.15 | -0.44% | 1,414.66 | 1,414.66 | 1,397.82 | 0 |
| 06 Jun 2024 | 1,412.59 | 5.53 | 0.39% | 1,411.74 | 1,413.66 | 1,407.00 | 0 |
| 05 Jun 2024 | 1,407.06 | 5.16 | 0.37% | 1,409.92 | 1,414.13 | 1,405.34 | 0 |
| 04 Jun 2024 | 1,401.90 | -11.11 | -0.79% | 1,410.14 | 1,410.44 | 1,396.81 | 0 |
| 03 Jun 2024 | 1,413.01 | 5.94 | 0.42% | 1,417.87 | 1,419.28 | 1,411.99 | 0 |
| 31 May 2024 | 1,407.07 | 2.72 | 0.19% | 1,405.15 | 1,408.30 | 1,402.68 | 0 |
| 30 May 2024 | 1,404.35 | 8.21 | 0.59% | 1,393.83 | 1,405.00 | 1,393.10 | 0 |
| 29 May 2024 | 1,396.14 | -17.07 | -1.21% | 1,409.28 | 1,410.10 | 1,394.41 | 0 |
| 28 May 2024 | 1,413.21 | -5.49 | -0.39% | 1,422.31 | 1,422.78 | 1,410.25 | 0 |
| 27 May 2024 | 1,418.70 | 6.73 | 0.48% | 1,410.79 | 1,418.72 | 1,410.23 | 0 |
| 24 May 2024 | 1,411.97 | -0.07 | 0.00% | 1,402.33 | 1,413.22 | 1,399.87 | 0 |
| 23 May 2024 | 1,412.04 | -2.17 | -0.15% | 1,415.09 | 1,418.17 | 1,409.05 | 0 |
| 22 May 2024 | 1,414.21 | -3.41 | -0.24% | 1,416.46 | 1,416.46 | 1,410.16 | 0 |
| 21 May 2024 | 1,417.62 | -5.83 | -0.41% | 1,419.28 | 1,419.40 | 1,411.26 | 0 |
| 20 May 2024 | 1,423.45 | 3.19 | 0.22% | 1,422.58 | 1,426.39 | 1,422.37 | 0 |
| 17 May 2024 | 1,420.26 | -0.27 | -0.02% | 1,417.69 | 1,420.30 | 1,415.25 | 0 |
| 16 May 2024 | 1,420.53 | -3.36 | -0.24% | 1,424.35 | 1,424.84 | 1,418.74 | 0 |
| 15 May 2024 | 1,423.89 | 14.03 | 1.00% | 1,417.53 | 1,425.37 | 1,416.28 | 0 |
| 14 May 2024 | 1,409.86 | 0.00 | 0.00% | 1,409.86 | 1,409.86 | 1,409.86 | 0 |
| 13 May 2024 | 1,409.86 | 1.90 | 0.13% | 1,408.33 | 1,409.86 | 1,405.21 | 0 |
| 10 May 2024 | 1,407.96 | 10.07 | 0.72% | 1,404.98 | 1,411.66 | 1,404.98 | 0 |
| 09 May 2024 | 1,397.89 | 5.94 | 0.43% | 1,391.61 | 1,399.52 | 1,389.79 | 0 |
| 08 May 2024 | 1,391.95 | 7.07 | 0.51% | 1,388.75 | 1,394.59 | 1,388.37 | 0 |
| 07 May 2024 | 1,384.88 | 14.61 | 1.07% | 1,376.38 | 1,385.56 | 1,373.69 | 0 |
| 06 May 2024 | 1,370.27 | 8.76 | 0.64% | 1,362.88 | 1,374.11 | 1,362.69 | 0 |
| 03 May 2024 | 1,361.51 | 4.57 | 0.34% | 1,362.98 | 1,372.22 | 1,359.84 | 0 |
| 02 May 2024 | 1,356.94 | 4.60 | 0.34% | 1,357.33 | 1,360.18 | 1,354.90 | 0 |
| 30 Abr 2024 | 1,352.34 | -12.06 | -0.88% | 1,365.61 | 1,367.31 | 1,350.67 | 0 |
| 29 Abr 2024 | 1,364.40 | 2.14 | 0.16% | 1,367.36 | 1,368.92 | 1,364.34 | 0 |
| 26 Abr 2024 | 1,362.26 | 12.17 | 0.90% | 1,358.83 | 1,366.59 | 1,356.16 | 0 |
| 25 Abr 2024 | 1,350.09 | -9.24 | -0.68% | 1,358.84 | 1,359.65 | 1,340.56 | 0 |
| 24 Abr 2024 | 1,359.33 | -4.45 | -0.33% | 1,363.95 | 1,365.01 | 1,357.25 | 0 |
| 23 Abr 2024 | 1,363.78 | 12.38 | 0.92% | 1,357.98 | 1,364.50 | 1,355.47 | 0 |
| 22 Abr 2024 | 1,351.40 | 10.70 | 0.80% | 1,350.06 | 1,353.56 | 1,343.63 | 0 |
| 19 Abr 2024 | 1,340.70 | 0.90 | 0.07% | 1,332.52 | 1,342.30 | 1,328.15 | 0 |
| 18 Abr 2024 | 1,339.80 | 10.27 | 0.77% | 1,335.34 | 1,341.25 | 1,331.85 | 0 |
| 17 Abr 2024 | 1,329.53 | 3.61 | 0.27% | 1,325.74 | 1,339.58 | 1,325.48 | 0 |
| 16 Abr 2024 | 1,325.92 | -17.58 | -1.31% | 1,328.00 | 1,332.36 | 1,322.23 | 0 |
| 15 Abr 2024 | 1,343.50 | -0.59 | -0.04% | 1,348.86 | 1,356.12 | 1,341.82 | 0 |
| 12 Abr 2024 | 1,344.09 | 1.67 | 0.12% | 1,354.10 | 1,357.82 | 1,340.55 | 0 |
| 11 Abr 2024 | 1,342.42 | -9.29 | -0.69% | 1,352.25 | 1,355.50 | 1,335.94 | 0 |
| 10 Abr 2024 | 1,351.71 | -3.95 | -0.29% | 1,362.99 | 1,363.61 | 1,344.04 | 0 |
| 09 Abr 2024 | 1,355.66 | -7.66 | -0.56% | 1,361.33 | 1,364.45 | 1,354.54 | 0 |
| 08 Abr 2024 | 1,363.32 | 5.12 | 0.38% | 1,356.84 | 1,366.00 | 1,356.84 | 0 |
| 05 Abr 2024 | 1,358.20 | -14.66 | -1.07% | 1,357.34 | 1,359.85 | 1,352.77 | 0 |
| 04 Abr 2024 | 1,372.86 | 2.23 | 0.16% | 1,371.08 | 1,375.82 | 1,369.63 | 0 |
| 03 Abr 2024 | 1,370.63 | 5.69 | 0.42% | 1,366.55 | 1,371.44 | 1,364.96 | 0 |
| 02 Abr 2024 | 1,364.94 | -9.72 | -0.71% | 1,373.59 | 1,380.49 | 1,363.71 | 0 |
| 28 Mar 2024 | 1,374.66 | 0.89 | 0.06% | 1,376.77 | 1,377.65 | 1,373.10 | 0 |
| 27 Mar 2024 | 1,373.77 | 5.97 | 0.44% | 1,368.85 | 1,376.55 | 1,367.60 | 0 |
| 26 Mar 2024 | 1,367.80 | 6.71 | 0.49% | 1,361.35 | 1,368.66 | 1,359.60 | 0 |
| 25 Mar 2024 | 1,361.09 | 2.08 | 0.15% | 1,359.40 | 1,363.23 | 1,355.77 | 0 |
| 22 Mar 2024 | 1,359.01 | 3.65 | 0.27% | 1,354.10 | 1,361.33 | 1,353.98 | 0 |
| 21 Mar 2024 | 1,355.36 | 7.73 | 0.57% | 1,359.34 | 1,360.24 | 1,351.69 | 0 |
| 20 Mar 2024 | 1,347.63 | 0.69 | 0.05% | 1,346.87 | 1,348.19 | 1,342.17 | 0 |
