Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EUSG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8,837.47 | 5.54 | 0.06% | 8,843.15 | 8,906.00 | 8,825.01 | 0 |
| 27 Jun 2024 | 8,831.93 | 0.62 | 0.01% | 8,834.35 | 8,844.28 | 8,807.71 | 0 |
| 26 Jun 2024 | 8,831.31 | 46.26 | 0.53% | 8,817.03 | 8,837.69 | 8,805.86 | 0 |
| 25 Jun 2024 | 8,785.05 | -17.87 | -0.20% | 8,744.98 | 8,804.98 | 8,742.13 | 0 |
| 24 Jun 2024 | 8,802.92 | -21.47 | -0.24% | 8,799.83 | 8,808.67 | 8,760.02 | 0 |
| 21 Jun 2024 | 8,824.39 | 16.69 | 0.19% | 8,809.10 | 8,841.29 | 8,793.89 | 0 |
| 20 Jun 2024 | 8,807.70 | 7.16 | 0.08% | 8,812.87 | 8,848.20 | 8,807.18 | 0 |
| 19 Jun 2024 | 8,800.54 | 5.90 | 0.07% | 8,813.66 | 8,819.41 | 8,796.45 | 0 |
| 18 Jun 2024 | 8,794.64 | 24.94 | 0.28% | 8,791.50 | 8,810.38 | 8,778.35 | 0 |
| 17 Jun 2024 | 8,769.70 | 43.26 | 0.50% | 8,753.21 | 8,771.85 | 8,719.67 | 0 |
| 14 Jun 2024 | 8,726.44 | 60.91 | 0.70% | 8,727.50 | 8,771.24 | 8,715.41 | 0 |
| 13 Jun 2024 | 8,665.53 | 38.15 | 0.44% | 8,644.02 | 8,684.28 | 8,633.23 | 0 |
| 12 Jun 2024 | 8,627.38 | 55.24 | 0.64% | 8,617.07 | 8,652.37 | 8,542.71 | 0 |
| 11 Jun 2024 | 8,572.14 | 1.99 | 0.02% | 8,570.22 | 8,607.79 | 8,552.81 | 0 |
| 10 Jun 2024 | 8,570.15 | 27.08 | 0.32% | 8,555.81 | 8,580.04 | 8,543.08 | 0 |
| 07 Jun 2024 | 8,543.07 | 99.16 | 1.17% | 8,456.03 | 8,544.86 | 8,448.66 | 0 |
| 06 Jun 2024 | 8,443.91 | 5.86 | 0.07% | 8,461.97 | 8,479.50 | 8,443.46 | 0 |
| 05 Jun 2024 | 8,438.05 | 117.01 | 1.41% | 8,364.82 | 8,443.64 | 8,356.36 | 0 |
| 04 Jun 2024 | 8,321.04 | 33.06 | 0.40% | 8,335.58 | 8,362.83 | 8,307.36 | 0 |
| 03 Jun 2024 | 8,287.98 | 56.27 | 0.68% | 8,354.13 | 8,396.96 | 8,281.88 | 0 |
| 31 May 2024 | 8,231.71 | -101.02 | -1.21% | 8,321.24 | 8,327.01 | 8,226.15 | 0 |
| 30 May 2024 | 8,332.73 | -69.33 | -0.83% | 8,398.78 | 8,401.11 | 8,314.70 | 0 |
| 29 May 2024 | 8,402.06 | 3.80 | 0.05% | 8,414.24 | 8,432.49 | 8,360.21 | 0 |
| 28 May 2024 | 8,398.26 | -5.06 | -0.06% | 8,392.50 | 8,410.15 | 8,381.71 | 0 |
| 27 May 2024 | 8,403.32 | -9.50 | -0.11% | 8,411.07 | 8,418.82 | 8,398.68 | 0 |
| 24 May 2024 | 8,412.82 | -48.31 | -0.57% | 8,381.83 | 8,422.03 | 8,351.33 | 0 |
| 23 May 2024 | 8,461.13 | 19.73 | 0.23% | 8,431.28 | 8,463.70 | 8,404.50 | 0 |
| 22 May 2024 | 8,441.40 | 23.43 | 0.28% | 8,428.04 | 8,458.42 | 8,426.49 | 0 |
| 21 May 2024 | 8,417.97 | -0.65 | -0.01% | 8,406.93 | 8,424.23 | 8,392.94 | 0 |
| 20 May 2024 | 8,418.62 | 39.10 | 0.47% | 8,384.13 | 8,432.38 | 8,382.20 | 0 |
| 17 May 2024 | 8,379.52 | -24.55 | -0.29% | 8,384.72 | 8,405.61 | 8,372.82 | 0 |
| 16 May 2024 | 8,404.07 | 34.44 | 0.41% | 8,392.09 | 8,425.53 | 8,388.24 | 0 |
| 15 May 2024 | 8,369.63 | 78.52 | 0.95% | 8,322.40 | 8,375.46 | 8,292.54 | 0 |
| 14 May 2024 | 8,291.11 | -19.48 | -0.23% | 8,312.14 | 8,326.41 | 8,285.64 | 0 |
| 13 May 2024 | 8,310.59 | -6.63 | -0.08% | 8,328.98 | 8,330.14 | 8,303.15 | 0 |
| 10 May 2024 | 8,317.22 | 24.32 | 0.29% | 8,309.63 | 8,344.97 | 8,302.69 | 0 |
| 09 May 2024 | 8,292.90 | 9.44 | 0.11% | 8,301.09 | 8,311.15 | 8,268.58 | 0 |
| 08 May 2024 | 8,283.46 | -6.69 | -0.08% | 8,298.03 | 8,306.14 | 8,255.79 | 0 |
| 07 May 2024 | 8,290.15 | 61.94 | 0.75% | 8,276.00 | 8,294.56 | 8,264.10 | 0 |
| 06 May 2024 | 8,228.21 | 48.66 | 0.59% | 8,189.20 | 8,231.18 | 8,167.20 | 0 |
| 03 May 2024 | 8,179.55 | 99.75 | 1.23% | 8,110.77 | 8,190.77 | 8,050.75 | 0 |
| 02 May 2024 | 8,079.80 | -90.05 | -1.10% | 8,068.95 | 8,119.14 | 8,060.68 | 0 |
| 30 Abr 2024 | 8,169.85 | -25.79 | -0.31% | 8,207.76 | 8,219.27 | 8,156.55 | 0 |
| 29 Abr 2024 | 8,195.64 | -5.68 | -0.07% | 8,179.93 | 8,230.11 | 8,170.02 | 0 |
| 26 Abr 2024 | 8,201.32 | 150.62 | 1.87% | 8,074.61 | 8,217.75 | 8,062.22 | 0 |
| 25 Abr 2024 | 8,050.70 | -67.25 | -0.83% | 8,121.11 | 8,153.43 | 8,008.58 | 0 |
| 24 Abr 2024 | 8,117.95 | -15.25 | -0.19% | 8,141.85 | 8,176.64 | 8,114.04 | 0 |
| 23 Abr 2024 | 8,133.20 | 93.20 | 1.16% | 8,077.40 | 8,136.56 | 8,039.63 | 0 |
| 22 Abr 2024 | 8,040.00 | 27.10 | 0.34% | 7,992.25 | 8,065.16 | 7,987.76 | 0 |
| 19 Abr 2024 | 8,012.90 | -111.08 | -1.37% | 8,082.32 | 8,085.36 | 8,009.18 | 0 |
| 18 Abr 2024 | 8,123.98 | 29.54 | 0.36% | 8,073.27 | 8,144.51 | 8,070.25 | 0 |
| 17 Abr 2024 | 8,094.44 | -92.78 | -1.13% | 8,160.77 | 8,195.04 | 8,094.44 | 0 |
| 16 Abr 2024 | 8,187.22 | -79.96 | -0.97% | 8,193.27 | 8,193.27 | 8,145.74 | 0 |
| 15 Abr 2024 | 8,267.18 | -27.68 | -0.33% | 8,264.74 | 8,348.69 | 8,255.44 | 0 |
| 12 Abr 2024 | 8,294.86 | 12.90 | 0.16% | 8,363.83 | 8,404.73 | 8,293.49 | 0 |
| 11 Abr 2024 | 8,281.96 | 39.00 | 0.47% | 8,260.46 | 8,291.04 | 8,232.58 | 0 |
| 10 Abr 2024 | 8,242.96 | 38.83 | 0.47% | 8,237.62 | 8,307.26 | 8,205.02 | 0 |
| 09 Abr 2024 | 8,204.13 | -29.61 | -0.36% | 8,229.95 | 8,240.20 | 8,157.14 | 0 |
| 08 Abr 2024 | 8,233.74 | -30.04 | -0.36% | 8,248.18 | 8,258.09 | 8,223.49 | 0 |
| 05 Abr 2024 | 8,263.78 | -36.92 | -0.44% | 8,152.47 | 8,264.64 | 8,141.95 | 0 |
| 04 Abr 2024 | 8,300.70 | 23.77 | 0.29% | 8,251.37 | 8,304.21 | 8,225.57 | 0 |
| 03 Abr 2024 | 8,276.93 | 5.26 | 0.06% | 8,292.72 | 8,297.35 | 8,263.79 | 0 |
| 02 Abr 2024 | 8,271.67 | -67.80 | -0.81% | 8,400.19 | 8,401.75 | 8,252.08 | 0 |
