Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
5ESG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 3,120.50 | -11.00 | -0.35% | 3,111.00 | 3,121.50 | 3,111.00 | 4,412 |
| 29 May 2024 | 3,131.50 | -20.00 | -0.63% | 3,145.00 | 3,145.00 | 3,131.50 | 8,827 |
| 28 May 2024 | 3,151.50 | 7.00 | 0.22% | 3,163.00 | 3,163.00 | 3,147.00 | 2,123 |
| 24 May 2024 | 3,144.50 | -5.25 | -0.17% | 3,126.50 | 3,144.50 | 3,125.50 | 695 |
| 23 May 2024 | 3,149.75 | 4.50 | 0.14% | 3,152.00 | 3,162.00 | 3,144.50 | 3,445 |
| 22 May 2024 | 3,145.25 | -1.75 | -0.06% | 3,146.50 | 3,147.50 | 3,145.25 | 1,163 |
| 21 May 2024 | 3,147.00 | -1.25 | -0.04% | 3,141.00 | 3,147.00 | 3,136.00 | 1,374 |
| 20 May 2024 | 3,148.25 | 16.50 | 0.53% | 3,138.50 | 3,148.25 | 3,138.50 | 669 |
| 17 May 2024 | 3,131.75 | -12.25 | -0.39% | 3,134.00 | 3,134.00 | 3,131.75 | 1,684 |
| 16 May 2024 | 3,144.00 | 18.50 | 0.59% | 3,144.00 | 3,144.00 | 3,137.00 | 1,006 |
| 15 May 2024 | 3,125.50 | 38.50 | 1.25% | 3,098.00 | 3,125.50 | 3,098.00 | 1,300 |
| 14 May 2024 | 3,087.00 | 7.50 | 0.24% | 3,081.00 | 3,088.50 | 3,081.00 | 751 |
| 13 May 2024 | 3,079.50 | 1.00 | 0.03% | 3,084.50 | 3,084.50 | 3,079.50 | 512 |
| 10 May 2024 | 3,078.50 | 9.00 | 0.29% | 3,081.00 | 3,082.50 | 3,078.50 | 356 |
| 09 May 2024 | 3,069.50 | 12.25 | 0.40% | 3,061.50 | 3,069.50 | 3,061.50 | 151 |
| 08 May 2024 | 3,057.25 | -7.50 | -0.24% | 3,064.50 | 3,064.50 | 3,051.50 | 1,393 |
| 07 May 2024 | 3,064.75 | 39.75 | 1.31% | 3,062.00 | 3,068.00 | 3,058.00 | 3,178 |
| 03 May 2024 | 3,025.00 | 51.75 | 1.74% | 3,001.50 | 3,026.50 | 3,001.50 | 1,264 |
| 02 May 2024 | 2,973.25 | 7.50 | 0.25% | 2,978.50 | 2,984.50 | 2,973.25 | 903 |
| 01 May 2024 | 2,965.75 | -46.75 | -1.55% | 2,973.00 | 2,973.00 | 2,962.50 | 3,642 |
| 30 Abr 2024 | 3,012.50 | -15.50 | -0.51% | 3,031.50 | 3,031.50 | 3,012.50 | 1,437 |
| 29 Abr 2024 | 3,028.00 | 10.75 | 0.36% | 3,028.50 | 3,037.50 | 3,023.00 | 3,217 |
| 26 Abr 2024 | 3,017.25 | 60.50 | 2.05% | 3,011.00 | 3,020.50 | 3,011.00 | 747 |
| 25 Abr 2024 | 2,956.75 | -21.25 | -0.71% | 2,978.00 | 2,978.50 | 2,948.00 | 3,195 |
| 24 Abr 2024 | 2,978.00 | 1.75 | 0.06% | 2,989.00 | 2,992.00 | 2,978.00 | 5,592 |
| 23 Abr 2024 | 2,976.25 | 52.50 | 1.80% | 2,948.00 | 2,976.25 | 2,948.00 | 1,701 |
| 22 Abr 2024 | 2,923.75 | -9.25 | -0.32% | 2,924.50 | 2,934.00 | 2,923.75 | 253 |
| 19 Abr 2024 | 2,933.00 | -35.00 | -1.18% | 2,937.00 | 2,947.50 | 2,930.00 | 6,126 |
| 18 Abr 2024 | 2,968.00 | 0.25 | 0.01% | 2,966.00 | 2,970.50 | 2,952.00 | 4,374 |
| 17 Abr 2024 | 2,967.75 | -11.25 | -0.38% | 2,962.50 | 2,980.50 | 2,962.50 | 1,475 |
| 16 Abr 2024 | 2,979.00 | -48.00 | -1.59% | 2,983.00 | 2,991.00 | 2,978.00 | 5,372 |
| 15 Abr 2024 | 3,027.00 | -9.00 | -0.30% | 3,023.00 | 3,039.00 | 3,023.00 | 801 |
| 12 Abr 2024 | 3,036.00 | -0.50 | -0.02% | 3,064.00 | 3,064.00 | 3,035.50 | 640 |
| 11 Abr 2024 | 3,036.50 | 1.00 | 0.03% | 3,045.50 | 3,045.50 | 3,036.50 | 1,032 |
| 10 Abr 2024 | 3,035.50 | -10.50 | -0.34% | 3,070.00 | 3,072.00 | 3,031.00 | 1,004 |
| 09 Abr 2024 | 3,046.00 | -21.50 | -0.70% | 3,053.50 | 3,069.50 | 3,046.00 | 2,051 |
| 08 Abr 2024 | 3,067.50 | 17.25 | 0.57% | 3,060.50 | 3,067.50 | 3,055.00 | 1,144 |
| 05 Abr 2024 | 3,050.25 | -37.75 | -1.22% | 3,036.00 | 3,050.25 | 3,036.00 | 180 |
| 04 Abr 2024 | 3,088.00 | 12.50 | 0.41% | 3,079.50 | 3,088.00 | 3,079.50 | 2,912 |
| 03 Abr 2024 | 3,075.50 | 14.00 | 0.46% | 3,062.00 | 3,075.50 | 3,058.00 | 962 |
| 02 Abr 2024 | 3,061.50 | -35.75 | -1.15% | 3,102.50 | 3,102.50 | 3,059.50 | 9,347 |
| 28 Mar 2024 | 3,097.25 | 21.50 | 0.70% | 3,094.50 | 3,102.00 | 3,092.50 | 2,882 |
| 27 Mar 2024 | 3,075.75 | -6.25 | -0.20% | 3,080.00 | 3,085.50 | 3,075.75 | 3,803 |
| 26 Mar 2024 | 3,082.00 | 4.00 | 0.13% | 3,084.50 | 3,090.00 | 3,082.00 | 3,574 |
| 25 Mar 2024 | 3,078.00 | -4.25 | -0.14% | 3,074.00 | 3,079.50 | 3,074.00 | 6,862 |
| 22 Mar 2024 | 3,082.25 | -11.25 | -0.36% | 3,092.50 | 3,092.50 | 3,073.50 | 3,367 |
| 21 Mar 2024 | 3,093.50 | 47.50 | 1.56% | 3,083.50 | 3,095.50 | 3,083.50 | 1,242 |
| 20 Mar 2024 | 3,046.00 | 6.75 | 0.22% | 3,048.00 | 3,048.00 | 3,046.00 | 949 |
| 19 Mar 2024 | 3,039.25 | 2.50 | 0.08% | 3,036.50 | 3,045.50 | 3,016.50 | 1,902 |
| 18 Mar 2024 | 3,036.75 | 25.75 | 0.86% | 3,023.00 | 3,051.50 | 3,021.50 | 2,864 |
| 15 Mar 2024 | 3,011.00 | -15.00 | -0.50% | 3,037.00 | 3,037.00 | 3,001.50 | 1,300 |
| 14 Mar 2024 | 3,026.00 | -14.00 | -0.46% | 3,037.00 | 3,050.50 | 3,026.00 | 13,636 |
| 13 Mar 2024 | 3,040.00 | 6.50 | 0.21% | 3,038.50 | 3,043.50 | 3,038.50 | 1,845 |
| 12 Mar 2024 | 3,033.50 | 31.00 | 1.03% | 3,028.00 | 3,038.50 | 3,012.00 | 3,641 |
| 11 Mar 2024 | 3,002.50 | -25.00 | -0.83% | 2,997.00 | 3,009.50 | 2,997.00 | 4,514 |
| 08 Mar 2024 | 3,027.50 | 9.00 | 0.30% | 3,029.50 | 3,046.00 | 3,027.50 | 36,139 |
| 07 Mar 2024 | 3,018.50 | 19.50 | 0.65% | 2,984.50 | 3,021.50 | 2,984.50 | 4,322 |
| 06 Mar 2024 | 2,999.00 | 11.50 | 0.38% | 2,991.50 | 2,999.00 | 2,989.50 | 1,447 |
| 05 Mar 2024 | 2,987.50 | -27.00 | -0.90% | 3,015.50 | 3,015.50 | 2,987.50 | 1,206 |
| 04 Mar 2024 | 3,014.50 | 19.25 | 0.64% | 3,017.00 | 3,017.00 | 3,014.00 | 432 |
