ESGTN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 4,051.62 | 8.63 | 0.21% | 4,029.91 | 4,082.05 | 4,029.91 | 0 |
28 Jun 2024 | 4,042.99 | -3.12 | -0.08% | 4,048.14 | 4,062.25 | 4,028.95 | 0 |
27 Jun 2024 | 4,046.11 | -8.42 | -0.21% | 4,051.76 | 4,062.76 | 4,041.93 | 0 |
26 Jun 2024 | 4,054.53 | -7.05 | -0.17% | 4,067.30 | 4,087.12 | 4,041.95 | 0 |
25 Jun 2024 | 4,061.58 | -15.13 | -0.37% | 4,069.68 | 4,069.68 | 4,053.03 | 0 |
24 Jun 2024 | 4,076.71 | 18.17 | 0.45% | 4,056.80 | 4,084.17 | 4,056.80 | 0 |
21 Jun 2024 | 4,058.54 | -18.92 | -0.46% | 4,075.66 | 4,075.66 | 4,043.55 | 0 |
20 Jun 2024 | 4,077.46 | 31.23 | 0.77% | 4,048.36 | 4,084.04 | 4,047.20 | 0 |
19 Jun 2024 | 4,046.23 | -15.67 | -0.39% | 4,065.80 | 4,065.80 | 4,044.83 | 0 |
18 Jun 2024 | 4,061.90 | 38.69 | 0.96% | 4,031.01 | 4,064.02 | 4,031.01 | 0 |
17 Jun 2024 | 4,023.21 | 9.27 | 0.23% | 4,018.24 | 4,042.19 | 4,009.07 | 0 |
14 Jun 2024 | 4,013.94 | -33.17 | -0.82% | 4,056.37 | 4,056.57 | 3,997.02 | 0 |
13 Jun 2024 | 4,047.11 | -47.79 | -1.17% | 4,096.86 | 4,096.88 | 4,040.59 | 0 |
12 Jun 2024 | 4,094.90 | 43.45 | 1.07% | 4,056.08 | 4,099.81 | 4,056.08 | 0 |
11 Jun 2024 | 4,051.45 | -63.20 | -1.54% | 4,088.60 | 4,095.44 | 4,038.35 | 0 |
10 Jun 2024 | 4,114.65 | 0.00 | 0.00% | 4,114.65 | 4,114.65 | 4,114.65 | 0 |
07 Jun 2024 | 4,114.65 | 3.09 | 0.08% | 4,112.52 | 4,123.23 | 4,090.88 | 0 |
06 Jun 2024 | 4,111.56 | 25.12 | 0.61% | 4,090.28 | 4,119.91 | 4,090.28 | 0 |
05 Jun 2024 | 4,086.44 | 42.56 | 1.05% | 4,051.55 | 4,089.36 | 4,051.55 | 0 |
04 Jun 2024 | 4,043.88 | -7.32 | -0.18% | 4,057.73 | 4,060.79 | 4,032.53 | 0 |
03 Jun 2024 | 4,051.20 | 21.07 | 0.52% | 4,051.54 | 4,083.10 | 4,050.35 | 0 |
31 May 2024 | 4,030.13 | -15.35 | -0.38% | 4,042.81 | 4,047.76 | 4,024.67 | 0 |
30 May 2024 | 4,045.48 | -8.23 | -0.20% | 4,053.89 | 4,064.29 | 4,037.94 | 0 |
29 May 2024 | 4,053.71 | -39.73 | -0.97% | 4,097.20 | 4,097.20 | 4,042.59 | 0 |
28 May 2024 | 4,093.44 | -11.82 | -0.29% | 4,104.43 | 4,113.67 | 4,087.33 | 0 |
27 May 2024 | 4,105.26 | 6.34 | 0.15% | 4,100.48 | 4,105.74 | 4,093.86 | 0 |
24 May 2024 | 4,098.92 | -14.04 | -0.34% | 4,100.62 | 4,104.04 | 4,073.41 | 0 |
23 May 2024 | 4,112.96 | 1.72 | 0.04% | 4,109.15 | 4,121.29 | 4,100.33 | 0 |
22 May 2024 | 4,111.24 | 6.23 | 0.15% | 4,106.39 | 4,112.97 | 4,095.83 | 0 |
21 May 2024 | 4,105.01 | -13.52 | -0.33% | 4,121.17 | 4,121.17 | 4,092.86 | 0 |
20 May 2024 | 4,118.53 | 13.41 | 0.33% | 4,111.23 | 4,120.50 | 4,105.51 | 0 |
17 May 2024 | 4,105.12 | -3.76 | -0.09% | 4,106.37 | 4,108.99 | 4,098.48 | 0 |
16 May 2024 | 4,108.88 | -1.01 | -0.02% | 4,113.39 | 4,116.65 | 4,107.17 | 0 |
15 May 2024 | 4,109.89 | 47.95 | 1.18% | 4,082.53 | 4,110.08 | 4,081.90 | 0 |
14 May 2024 | 4,061.94 | 0.00 | 0.00% | 4,061.94 | 4,061.94 | 4,061.94 | 0 |
13 May 2024 | 4,061.94 | 1.21 | 0.03% | 4,062.89 | 4,068.63 | 4,051.81 | 0 |
10 May 2024 | 4,060.73 | 22.89 | 0.57% | 4,040.55 | 4,066.59 | 4,040.55 | 0 |
09 May 2024 | 4,037.84 | 1.32 | 0.03% | 4,039.38 | 4,041.63 | 4,028.44 | 0 |
08 May 2024 | 4,036.52 | 11.48 | 0.29% | 4,025.50 | 4,043.08 | 4,025.50 | 0 |
07 May 2024 | 4,025.04 | 50.51 | 1.27% | 3,981.59 | 4,025.47 | 3,981.59 | 0 |
06 May 2024 | 3,974.53 | 24.13 | 0.61% | 3,953.79 | 3,978.07 | 3,952.13 | 0 |
03 May 2024 | 3,950.40 | 15.11 | 0.38% | 3,941.31 | 3,962.70 | 3,940.33 | 0 |
02 May 2024 | 3,935.29 | -19.13 | -0.48% | 3,945.31 | 3,953.53 | 3,932.18 | 0 |
30 Abr 2024 | 3,954.42 | -31.94 | -0.80% | 3,987.65 | 3,993.24 | 3,949.33 | 0 |
29 Abr 2024 | 3,986.36 | -6.06 | -0.15% | 3,992.34 | 4,003.97 | 3,985.33 | 0 |
26 Abr 2024 | 3,992.42 | 47.61 | 1.21% | 3,949.55 | 3,996.95 | 3,949.55 | 0 |
25 Abr 2024 | 3,944.81 | -24.53 | -0.62% | 3,970.74 | 3,973.98 | 3,921.68 | 0 |
24 Abr 2024 | 3,969.34 | -14.16 | -0.36% | 3,984.25 | 3,993.17 | 3,964.27 | 0 |
23 Abr 2024 | 3,983.50 | 52.13 | 1.33% | 3,935.43 | 3,986.01 | 3,935.43 | 0 |
22 Abr 2024 | 3,931.37 | 27.61 | 0.71% | 3,904.41 | 3,942.01 | 3,904.41 | 0 |
19 Abr 2024 | 3,903.76 | -14.93 | -0.38% | 3,914.98 | 3,915.04 | 3,890.42 | 0 |
18 Abr 2024 | 3,918.69 | 19.58 | 0.50% | 3,894.87 | 3,924.33 | 3,893.27 | 0 |
17 Abr 2024 | 3,899.11 | -6.09 | -0.16% | 3,901.97 | 3,933.62 | 3,899.08 | 0 |
16 Abr 2024 | 3,905.20 | -40.68 | -1.03% | 3,936.74 | 3,936.74 | 3,892.11 | 0 |
15 Abr 2024 | 3,945.88 | 0.13 | 0.00% | 3,941.45 | 3,980.01 | 3,941.45 | 0 |
12 Abr 2024 | 3,945.75 | -5.79 | -0.15% | 3,963.44 | 3,994.25 | 3,938.96 | 0 |
11 Abr 2024 | 3,951.54 | -15.05 | -0.38% | 3,971.09 | 3,975.03 | 3,934.89 | 0 |
10 Abr 2024 | 3,966.59 | -1.28 | -0.03% | 3,974.49 | 3,991.25 | 3,948.20 | 0 |
09 Abr 2024 | 3,967.87 | -13.13 | -0.33% | 3,982.54 | 3,983.80 | 3,952.75 | 0 |
08 Abr 2024 | 3,981.00 | 1.82 | 0.05% | 3,978.06 | 3,991.85 | 3,972.44 | 0 |
05 Abr 2024 | 3,979.18 | -44.60 | -1.11% | 3,997.78 | 3,997.78 | 3,954.65 | 0 |
04 Abr 2024 | 4,023.78 | -4.75 | -0.12% | 4,021.63 | 4,031.44 | 4,015.35 | 0 |
03 Abr 2024 | 4,028.53 | 4.48 | 0.11% | 4,029.35 | 4,044.32 | 4,026.33 | 0 |