Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ESGH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.08 | -0.22 | -0.87% | 25.298 | 25.298 | 25.08 | 475 |
| 27 Jun 2024 | 25.301 | 0.02 | 0.09% | 25.282 | 25.301 | 25.282 | 351 |
| 26 Jun 2024 | 25.279 | -0.04 | -0.16% | 25.471 | 25.471 | 25.234 | 819 |
| 25 Jun 2024 | 25.32 | -0.06 | -0.22% | 25.315 | 25.424 | 25.315 | 1,955 |
| 24 Jun 2024 | 25.377 | 0.15 | 0.61% | 25.217 | 25.425 | 25.217 | 22,494 |
| 21 Jun 2024 | 25.223 | -0.24 | -0.94% | 25.321 | 25.321 | 25.133 | 4,310 |
| 20 Jun 2024 | 25.462 | 0.30 | 1.20% | 25.171 | 25.462 | 25.171 | 2,068 |
| 19 Jun 2024 | 25.16 | -0.08 | -0.32% | 25.203 | 25.203 | 25.135 | 350 |
| 18 Jun 2024 | 25.24 | 0.16 | 0.65% | 25.23 | 25.24 | 25.21 | 270 |
| 17 Jun 2024 | 25.077 | 0.03 | 0.14% | 25.136 | 25.136 | 25.077 | 349 |
| 14 Jun 2024 | 25.043 | -0.21 | -0.84% | 25.355 | 25.355 | 24.999 | 3,721 |
| 13 Jun 2024 | 25.256 | -0.28 | -1.11% | 25.581 | 25.581 | 25.256 | 19,563 |
| 12 Jun 2024 | 25.539 | 0.10 | 0.37% | 25.399 | 25.539 | 25.399 | 205 |
| 11 Jun 2024 | 25.444 | -0.25 | -0.97% | 25.674 | 25.674 | 25.326 | 137 |
| 10 Jun 2024 | 25.692 | -0.13 | -0.52% | 25.489 | 25.692 | 25.473 | 986 |
| 07 Jun 2024 | 25.825 | 0.09 | 0.36% | 25.822 | 25.825 | 25.692 | 436 |
| 06 Jun 2024 | 25.733 | 0.14 | 0.54% | 25.73 | 25.804 | 25.73 | 315 |
| 05 Jun 2024 | 25.595 | 0.35 | 1.38% | 25.456 | 25.651 | 25.456 | 1,124 |
| 04 Jun 2024 | 25.246 | -0.25 | -0.96% | 25.353 | 25.44 | 25.246 | 7,740 |
| 03 Jun 2024 | 25.491 | 0.09 | 0.34% | 25.573 | 25.573 | 25.405 | 9,166 |
| 31 May 2024 | 25.405 | 0.25 | 0.98% | 25.24 | 25.405 | 25.24 | 1,904 |
| 30 May 2024 | 25.159 | -0.03 | -0.12% | 25.105 | 25.195 | 25.099 | 3,467 |
| 29 May 2024 | 25.189 | -0.27 | -1.07% | 25.329 | 25.329 | 25.189 | 199 |
| 28 May 2024 | 25.461 | -0.16 | -0.61% | 25.569 | 25.569 | 25.461 | 740 |
| 27 May 2024 | 25.618 | 0.22 | 0.86% | 25.402 | 25.618 | 25.402 | 156 |
| 24 May 2024 | 25.399 | -0.05 | -0.18% | 25.338 | 25.478 | 25.338 | 839 |
| 23 May 2024 | 25.445 | -0.11 | -0.43% | 25.551 | 25.556 | 25.249 | 49,707 |
| 22 May 2024 | 25.554 | 0.07 | 0.29% | 25.494 | 25.554 | 25.441 | 817 |
| 21 May 2024 | 25.48 | -0.06 | -0.24% | 25.53 | 25.53 | 25.48 | 182 |
| 20 May 2024 | 25.542 | -0.05 | -0.18% | 25.542 | 25.542 | 25.542 | 0 |
| 17 May 2024 | 25.589 | 0.12 | 0.47% | 25.547 | 25.589 | 25.547 | 200 |
| 16 May 2024 | 25.469 | -0.18 | -0.69% | 25.596 | 25.596 | 25.469 | 71 |
| 15 May 2024 | 25.647 | 0.29 | 1.14% | 25.527 | 25.647 | 25.527 | 46 |
| 14 May 2024 | 25.358 | 0.04 | 0.17% | 25.424 | 25.455 | 25.358 | 10,463 |
| 13 May 2024 | 25.314 | -0.13 | -0.53% | 25.426 | 25.426 | 25.314 | 2,750 |
| 10 May 2024 | 25.448 | 0.36 | 1.41% | 25.32 | 25.448 | 25.32 | 638 |
| 09 May 2024 | 25.093 | 0.03 | 0.12% | 25.093 | 25.093 | 25.093 | 0 |
| 08 May 2024 | 25.062 | 0.18 | 0.72% | 25.062 | 25.062 | 25.062 | 0 |
| 07 May 2024 | 24.884 | 0.25 | 1.04% | 24.808 | 24.959 | 24.808 | 10,944 |
| 06 May 2024 | 24.629 | 0.01 | 0.04% | 24.596 | 24.695 | 24.596 | 61 |
| 03 May 2024 | 24.618 | 0.27 | 1.13% | 24.458 | 24.618 | 24.458 | 8,343 |
| 02 May 2024 | 24.343 | -0.20 | -0.81% | 24.521 | 24.521 | 24.343 | 1,406 |
| 30 Abr 2024 | 24.543 | -0.04 | -0.15% | 24.547 | 24.641 | 24.464 | 6,723 |
| 29 Abr 2024 | 24.58 | 0.13 | 0.51% | 24.638 | 24.638 | 24.487 | 640 |
| 26 Abr 2024 | 24.455 | 0.19 | 0.77% | 24.384 | 24.526 | 24.354 | 993 |
| 25 Abr 2024 | 24.267 | 0.09 | 0.35% | 24.332 | 24.332 | 24.052 | 2,207 |
| 24 Abr 2024 | 24.182 | -0.22 | -0.88% | 24.452 | 24.452 | 24.182 | 2,159 |
| 23 Abr 2024 | 24.397 | 0.37 | 1.54% | 24.223 | 24.397 | 24.223 | 59 |
| 22 Abr 2024 | 24.026 | 0.06 | 0.25% | 24.038 | 24.072 | 24.026 | 887 |
| 19 Abr 2024 | 23.965 | 0.06 | 0.25% | 23.756 | 23.965 | 23.756 | 1,006 |
| 18 Abr 2024 | 23.905 | 0.02 | 0.06% | 23.905 | 23.905 | 23.905 | 0 |
| 17 Abr 2024 | 23.89 | -0.01 | -0.05% | 23.838 | 23.89 | 23.834 | 2,135 |
| 16 Abr 2024 | 23.901 | -0.22 | -0.90% | 23.889 | 23.901 | 23.889 | 159 |
| 15 Abr 2024 | 24.117 | 0.03 | 0.12% | 24.255 | 24.383 | 24.117 | 1,663 |
| 12 Abr 2024 | 24.088 | -0.10 | -0.41% | 24.345 | 24.345 | 24.088 | 289 |
| 11 Abr 2024 | 24.187 | -0.08 | -0.33% | 24.217 | 24.217 | 24.187 | 140 |
| 10 Abr 2024 | 24.267 | 0.07 | 0.30% | 24.288 | 24.288 | 24.267 | 35 |
| 09 Abr 2024 | 24.194 | -0.11 | -0.46% | 24.265 | 24.265 | 24.188 | 462 |
| 08 Abr 2024 | 24.307 | 0.07 | 0.31% | 24.16 | 24.307 | 24.16 | 3,999 |
| 05 Abr 2024 | 24.233 | -0.05 | -0.20% | 24.07 | 24.233 | 24.07 | 394 |
| 04 Abr 2024 | 24.281 | -0.07 | -0.30% | 24.309 | 24.309 | 24.281 | 184 |
| 03 Abr 2024 | 24.354 | 0.12 | 0.49% | 24.305 | 24.376 | 24.237 | 62,625 |
| 02 Abr 2024 | 24.236 | -0.25 | -1.03% | 24.507 | 24.507 | 24.187 | 17,764 |
