ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

ESGED EN EZ100 ESG D4.5%

1,109.65
-24.30 (-2.14%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

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 -26.82 -2.29% 1,160.68 1,161.49 1,137.86 0
10 Jun 2024 1,169.43 0.00 0.00% 1,169.43 1,169.43 1,169.43 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 11.61 0.99% 1,179.39 1,185.92 1,178.36 0
14 May 2024 1,173.08 0.00 0.00% 1,173.08 1,173.08 1,173.08 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

Su Consulta Reciente

Delayed Upgrade Clock