Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CESG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 37.1675 | -0.08 | -0.22% | 37.075 | 37.185 | 37.075 | 150 |
| 16 May 2024 | 37.25 | 0.22 | 0.59% | 37.25 | 37.25 | 37.25 | 0 |
| 15 May 2024 | 37.0325 | 0.25 | 0.69% | 37.0325 | 37.0325 | 37.0325 | 0 |
| 14 May 2024 | 36.78 | -0.07 | -0.18% | 36.78 | 36.78 | 36.78 | 0 |
| 13 May 2024 | 36.845 | 0.09 | 0.23% | 36.79 | 37.0025 | 36.5975 | 300 |
| 10 May 2024 | 36.76 | 0.16 | 0.42% | 36.76 | 36.76 | 36.76 | 0 |
| 09 May 2024 | 36.605 | 0.14 | 0.40% | 36.605 | 36.605 | 36.605 | 0 |
| 08 May 2024 | 36.46 | 0.02 | 0.04% | 36.46 | 36.46 | 36.46 | 0 |
| 07 May 2024 | 36.445 | 0.50 | 1.40% | 36.505 | 36.505 | 36.1325 | 3 |
| 03 May 2024 | 35.9425 | 0.21 | 0.59% | 35.9425 | 35.9425 | 35.9425 | 0 |
| 02 May 2024 | 35.73 | -0.01 | -0.01% | 35.645 | 35.8425 | 35.435 | 32 |
| 01 May 2024 | 35.735 | -0.13 | -0.36% | 35.735 | 35.735 | 35.735 | 0 |
| 30 Abr 2024 | 35.865 | -0.20 | -0.55% | 35.825 | 35.955 | 35.575 | 120 |
| 29 Abr 2024 | 36.065 | 0.04 | 0.12% | 36.065 | 36.065 | 36.065 | 0 |
| 26 Abr 2024 | 36.02 | 0.07 | 0.20% | 36.02 | 36.02 | 36.02 | 0 |
| 25 Abr 2024 | 35.9475 | -0.02 | -0.06% | 35.9475 | 35.9475 | 35.9475 | 0 |
| 24 Abr 2024 | 35.97 | -0.16 | -0.43% | 35.97 | 35.97 | 35.97 | 0 |
| 23 Abr 2024 | 36.125 | 0.28 | 0.78% | 36.125 | 36.125 | 36.125 | 0 |
| 22 Abr 2024 | 35.845 | 0.16 | 0.46% | 35.845 | 35.845 | 35.845 | 0 |
| 19 Abr 2024 | 35.6825 | -0.05 | -0.15% | 35.6825 | 35.6825 | 35.6825 | 0 |
| 18 Abr 2024 | 35.735 | 0.27 | 0.78% | 35.735 | 35.735 | 35.735 | 0 |
| 17 Abr 2024 | 35.46 | -0.06 | -0.17% | 35.46 | 35.46 | 35.46 | 0 |
| 16 Abr 2024 | 35.52 | -0.48 | -1.34% | 35.52 | 35.52 | 35.52 | 0 |
| 15 Abr 2024 | 36.0025 | -0.09 | -0.24% | 36.0025 | 36.0025 | 36.0025 | 0 |
| 12 Abr 2024 | 36.0875 | -0.12 | -0.33% | 36.155 | 36.28 | 35.8675 | 598 |
| 11 Abr 2024 | 36.2075 | -0.20 | -0.54% | 36.2075 | 36.2075 | 36.2075 | 0 |
| 10 Abr 2024 | 36.4025 | -0.22 | -0.61% | 36.4025 | 36.4025 | 36.4025 | 0 |
| 09 Abr 2024 | 36.625 | -0.06 | -0.16% | 36.625 | 36.625 | 36.625 | 0 |
| 08 Abr 2024 | 36.6825 | 0.09 | 0.24% | 36.6825 | 36.6825 | 36.6825 | 0 |
| 05 Abr 2024 | 36.595 | -0.32 | -0.86% | 36.595 | 36.595 | 36.595 | 0 |
| 04 Abr 2024 | 36.9125 | 0.15 | 0.41% | 36.9125 | 36.9125 | 36.9125 | 0 |
| 03 Abr 2024 | 36.7625 | 0.04 | 0.11% | 36.7625 | 36.7625 | 36.7625 | 0 |
| 02 Abr 2024 | 36.7225 | -0.57 | -1.52% | 37.175 | 37.175 | 36.6225 | 97 |
| 28 Mar 2024 | 37.2875 | 0.23 | 0.61% | 37.19 | 37.29 | 36.7975 | 225 |
| 27 Mar 2024 | 37.0625 | -0.01 | -0.01% | 37.05 | 37.10 | 36.795 | 1,000 |
| 26 Mar 2024 | 37.0675 | 0.03 | 0.08% | 37.18 | 37.2275 | 36.8175 | 1 |
| 25 Mar 2024 | 37.0375 | -0.13 | -0.34% | 36.995 | 37.0375 | 36.995 | 150 |
| 22 Mar 2024 | 37.165 | -0.28 | -0.74% | 37.245 | 37.3825 | 37.1425 | 266 |
| 21 Mar 2024 | 37.4425 | 0.18 | 0.48% | 37.4425 | 37.4425 | 37.4425 | 0 |
| 20 Mar 2024 | 37.265 | 0.09 | 0.23% | 37.19 | 37.2975 | 37.1825 | 424 |
| 19 Mar 2024 | 37.18 | -0.16 | -0.43% | 37.14 | 37.24 | 36.92 | 318 |
| 18 Mar 2024 | 37.34 | 0.08 | 0.20% | 37.34 | 37.34 | 37.34 | 0 |
| 15 Mar 2024 | 37.265 | -0.33 | -0.87% | 37.265 | 37.265 | 37.265 | 0 |
| 14 Mar 2024 | 37.5925 | -0.21 | -0.56% | 37.5925 | 37.5925 | 37.5925 | 0 |
| 13 Mar 2024 | 37.8025 | 0.14 | 0.37% | 37.70 | 37.825 | 37.5125 | 226 |
| 12 Mar 2024 | 37.665 | 0.22 | 0.58% | 37.665 | 37.665 | 37.665 | 0 |
| 11 Mar 2024 | 37.4475 | -0.20 | -0.52% | 37.4475 | 37.4475 | 37.4475 | 0 |
| 08 Mar 2024 | 37.645 | 0.10 | 0.27% | 37.645 | 37.645 | 37.645 | 0 |
| 07 Mar 2024 | 37.545 | 0.16 | 0.43% | 37.545 | 37.545 | 37.545 | 0 |
| 06 Mar 2024 | 37.3825 | 0.24 | 0.66% | 37.3825 | 37.3825 | 37.3825 | 0 |
| 05 Mar 2024 | 37.1375 | 0.00 | 0.01% | 37.005 | 37.2625 | 36.86 | 27 |
| 04 Mar 2024 | 37.135 | -0.04 | -0.11% | 37.135 | 37.135 | 37.135 | 0 |
| 01 Mar 2024 | 37.1775 | -0.05 | -0.13% | 37.1775 | 37.1775 | 37.1775 | 0 |
| 29 Feb 2024 | 37.2275 | -0.05 | -0.13% | 37.2275 | 37.2275 | 37.2275 | 0 |
| 28 Feb 2024 | 37.2775 | -0.08 | -0.21% | 37.2775 | 37.2775 | 37.2775 | 0 |
| 27 Feb 2024 | 37.355 | -0.14 | -0.37% | 37.355 | 37.355 | 37.355 | 0 |
| 26 Feb 2024 | 37.495 | -0.02 | -0.05% | 37.495 | 37.495 | 37.495 | 0 |
| 23 Feb 2024 | 37.515 | 0.19 | 0.50% | 37.515 | 37.515 | 37.515 | 6 |
| 22 Feb 2024 | 37.33 | 0.32 | 0.86% | 37.35 | 37.4925 | 37.2225 | 265 |
| 21 Feb 2024 | 37.01 | -0.09 | -0.23% | 37.08 | 37.08 | 36.985 | 98 |
| 20 Feb 2024 | 37.095 | 0.13 | 0.34% | 37.095 | 37.095 | 37.095 | 0 |
| 19 Feb 2024 | 36.97 | -0.08 | -0.20% | 36.885 | 36.975 | 36.885 | 150 |
