Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ESGED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,109.65 | -24.30 | -2.14% | 1,132.22 | 1,132.25 | 1,103.97 | 0 |
| 13 Jun 2024 | 1,133.95 | -19.10 | -1.66% | 1,150.56 | 1,150.76 | 1,131.45 | 0 |
| 12 Jun 2024 | 1,153.05 | 10.44 | 0.91% | 1,145.63 | 1,155.10 | 1,144.55 | 0 |
| 11 Jun 2024 | 1,142.61 | -15.64 | -1.35% | 1,160.68 | 1,161.49 | 1,137.86 | 0 |
| 10 Jun 2024 | 1,158.25 | -11.18 | -0.96% | 1,154.86 | 1,158.25 | 1,151.39 | 0 |
| 07 Jun 2024 | 1,169.43 | -5.15 | -0.44% | 1,176.27 | 1,176.27 | 1,162.26 | 0 |
| 06 Jun 2024 | 1,174.58 | 4.57 | 0.39% | 1,173.88 | 1,175.47 | 1,169.93 | 0 |
| 05 Jun 2024 | 1,170.01 | 4.26 | 0.37% | 1,172.39 | 1,175.89 | 1,168.58 | 0 |
| 04 Jun 2024 | 1,165.75 | -9.28 | -0.79% | 1,172.60 | 1,172.86 | 1,161.52 | 0 |
| 03 Jun 2024 | 1,175.03 | 4.85 | 0.41% | 1,179.06 | 1,180.24 | 1,174.18 | 0 |
| 31 May 2024 | 1,170.18 | 2.23 | 0.19% | 1,168.58 | 1,171.20 | 1,166.53 | 0 |
| 30 May 2024 | 1,167.95 | 6.79 | 0.58% | 1,159.20 | 1,168.49 | 1,158.59 | 0 |
| 29 May 2024 | 1,161.16 | -14.23 | -1.21% | 1,172.09 | 1,172.77 | 1,159.72 | 0 |
| 28 May 2024 | 1,175.39 | -4.59 | -0.39% | 1,182.95 | 1,183.34 | 1,172.92 | 0 |
| 27 May 2024 | 1,179.98 | 5.50 | 0.47% | 1,173.40 | 1,180.00 | 1,172.94 | 0 |
| 24 May 2024 | 1,174.48 | -0.09 | -0.01% | 1,166.46 | 1,175.52 | 1,164.41 | 0 |
| 23 May 2024 | 1,174.57 | -1.84 | -0.16% | 1,177.11 | 1,179.67 | 1,172.09 | 0 |
| 22 May 2024 | 1,176.41 | -2.87 | -0.24% | 1,178.28 | 1,178.28 | 1,173.04 | 0 |
| 21 May 2024 | 1,179.28 | -4.88 | -0.41% | 1,180.66 | 1,180.76 | 1,173.99 | 0 |
| 20 May 2024 | 1,184.16 | 2.56 | 0.22% | 1,183.43 | 1,186.61 | 1,183.26 | 0 |
| 17 May 2024 | 1,181.60 | -0.26 | -0.02% | 1,179.46 | 1,181.64 | 1,177.43 | 0 |
| 16 May 2024 | 1,181.86 | -2.83 | -0.24% | 1,185.04 | 1,185.45 | 1,180.37 | 0 |
| 15 May 2024 | 1,184.69 | 6.95 | 0.59% | 1,179.39 | 1,185.92 | 1,178.36 | 0 |
| 14 May 2024 | 1,177.74 | 4.66 | 0.40% | 1,174.44 | 1,178.89 | 1,172.82 | 0 |
| 13 May 2024 | 1,173.08 | 1.48 | 0.13% | 1,171.80 | 1,173.08 | 1,169.21 | 0 |
| 10 May 2024 | 1,171.60 | 8.35 | 0.72% | 1,169.11 | 1,174.67 | 1,169.11 | 0 |
| 09 May 2024 | 1,163.25 | 4.92 | 0.42% | 1,158.02 | 1,164.60 | 1,156.50 | 0 |
| 08 May 2024 | 1,158.33 | 5.85 | 0.51% | 1,155.67 | 1,160.53 | 1,155.35 | 0 |
| 07 May 2024 | 1,152.48 | 12.12 | 1.06% | 1,145.41 | 1,153.05 | 1,143.17 | 0 |
| 06 May 2024 | 1,140.36 | 7.20 | 0.64% | 1,134.21 | 1,143.55 | 1,134.05 | 0 |
| 03 May 2024 | 1,133.16 | 3.78 | 0.33% | 1,134.38 | 1,142.07 | 1,131.77 | 0 |
| 02 May 2024 | 1,129.38 | 3.76 | 0.33% | 1,129.71 | 1,132.08 | 1,127.68 | 0 |
| 30 Abr 2024 | 1,125.62 | -10.06 | -0.89% | 1,136.66 | 1,138.08 | 1,124.23 | 0 |
| 29 Abr 2024 | 1,135.68 | 1.68 | 0.15% | 1,138.15 | 1,139.45 | 1,135.63 | 0 |
| 26 Abr 2024 | 1,134.00 | 10.10 | 0.90% | 1,131.15 | 1,137.60 | 1,128.92 | 0 |
| 25 Abr 2024 | 1,123.90 | -7.72 | -0.68% | 1,131.19 | 1,131.86 | 1,115.97 | 0 |
| 24 Abr 2024 | 1,131.62 | -3.74 | -0.33% | 1,135.47 | 1,136.35 | 1,129.89 | 0 |
| 23 Abr 2024 | 1,135.36 | 10.28 | 0.91% | 1,130.53 | 1,135.96 | 1,128.44 | 0 |
| 22 Abr 2024 | 1,125.08 | 8.81 | 0.79% | 1,123.96 | 1,126.88 | 1,118.61 | 0 |
| 19 Abr 2024 | 1,116.27 | 0.73 | 0.07% | 1,109.46 | 1,117.60 | 1,105.82 | 0 |
| 18 Abr 2024 | 1,115.54 | 8.52 | 0.77% | 1,111.83 | 1,116.75 | 1,108.93 | 0 |
| 17 Abr 2024 | 1,107.02 | 2.97 | 0.27% | 1,103.87 | 1,115.39 | 1,103.65 | 0 |
| 16 Abr 2024 | 1,104.05 | -14.67 | -1.31% | 1,105.78 | 1,109.41 | 1,100.98 | 0 |
| 15 Abr 2024 | 1,118.72 | -0.59 | -0.05% | 1,123.18 | 1,129.23 | 1,117.32 | 0 |
| 12 Abr 2024 | 1,119.31 | 1.36 | 0.12% | 1,127.64 | 1,130.74 | 1,116.36 | 0 |
| 11 Abr 2024 | 1,117.95 | -7.76 | -0.69% | 1,126.13 | 1,128.83 | 1,112.54 | 0 |
| 10 Abr 2024 | 1,125.71 | -3.32 | -0.29% | 1,135.11 | 1,135.62 | 1,119.33 | 0 |
| 09 Abr 2024 | 1,129.03 | -6.41 | -0.56% | 1,133.75 | 1,136.35 | 1,128.10 | 0 |
| 08 Abr 2024 | 1,135.44 | 4.17 | 0.37% | 1,130.04 | 1,137.68 | 1,130.04 | 0 |
| 05 Abr 2024 | 1,131.27 | -12.24 | -1.07% | 1,130.56 | 1,132.65 | 1,126.74 | 0 |
| 04 Abr 2024 | 1,143.51 | 1.83 | 0.16% | 1,142.03 | 1,145.98 | 1,140.82 | 0 |
| 03 Abr 2024 | 1,141.68 | 4.70 | 0.41% | 1,138.29 | 1,142.36 | 1,136.96 | 0 |
| 02 Abr 2024 | 1,136.98 | -8.25 | -0.72% | 1,144.19 | 1,149.93 | 1,135.95 | 0 |
| 28 Mar 2024 | 1,145.23 | 0.70 | 0.06% | 1,146.99 | 1,147.72 | 1,143.93 | 0 |
| 27 Mar 2024 | 1,144.53 | 4.95 | 0.43% | 1,140.43 | 1,146.84 | 1,139.38 | 0 |
| 26 Mar 2024 | 1,139.58 | 5.56 | 0.49% | 1,134.21 | 1,140.30 | 1,132.75 | 0 |
| 25 Mar 2024 | 1,134.02 | 1.64 | 0.14% | 1,132.62 | 1,135.81 | 1,129.59 | 0 |
| 22 Mar 2024 | 1,132.38 | 3.01 | 0.27% | 1,128.29 | 1,134.32 | 1,128.19 | 0 |
| 21 Mar 2024 | 1,129.37 | 6.41 | 0.57% | 1,132.68 | 1,133.44 | 1,126.31 | 0 |
| 20 Mar 2024 | 1,122.96 | 0.55 | 0.05% | 1,122.32 | 1,123.43 | 1,118.41 | 0 |
| 19 Mar 2024 | 1,122.41 | 6.24 | 0.56% | 1,115.72 | 1,122.85 | 1,115.10 | 0 |
| 18 Mar 2024 | 1,116.17 | -1.62 | -0.14% | 1,119.31 | 1,120.69 | 1,114.07 | 0 |
