Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ESGG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5,886.50 | 30.00 | 0.51% | 5,888.00 | 5,911.00 | 5,868.50 | 96 |
| 27 Jun 2024 | 5,856.50 | 1.50 | 0.03% | 5,861.00 | 5,954.00 | 5,844.50 | 18 |
| 26 Jun 2024 | 5,855.00 | 11.50 | 0.20% | 5,886.00 | 5,886.00 | 5,837.50 | 290 |
| 25 Jun 2024 | 5,843.50 | -11.50 | -0.20% | 5,843.50 | 5,843.50 | 5,843.50 | 0 |
| 24 Jun 2024 | 5,855.00 | 1.00 | 0.02% | 5,864.00 | 5,866.00 | 5,838.50 | 234 |
| 21 Jun 2024 | 5,854.00 | -29.00 | -0.49% | 5,852.00 | 5,871.50 | 5,803.00 | 128 |
| 20 Jun 2024 | 5,883.00 | 36.00 | 0.62% | 5,894.00 | 5,976.50 | 5,868.50 | 5,170 |
| 19 Jun 2024 | 5,847.00 | -3.00 | -0.05% | 5,858.00 | 5,865.00 | 5,843.50 | 355 |
| 18 Jun 2024 | 5,850.00 | 41.00 | 0.71% | 5,839.00 | 5,850.50 | 5,836.50 | 33 |
| 17 Jun 2024 | 5,809.00 | 9.50 | 0.16% | 5,804.00 | 5,812.00 | 5,798.50 | 1,391 |
| 14 Jun 2024 | 5,799.50 | 17.50 | 0.30% | 5,772.00 | 5,847.50 | 5,770.00 | 334 |
| 13 Jun 2024 | 5,782.00 | -7.50 | -0.13% | 5,811.00 | 5,811.00 | 5,765.50 | 34 |
| 12 Jun 2024 | 5,789.50 | 42.50 | 0.74% | 5,789.50 | 5,789.50 | 5,789.50 | 1 |
| 11 Jun 2024 | 5,747.00 | -13.00 | -0.23% | 5,787.00 | 5,787.00 | 5,717.50 | 248 |
| 10 Jun 2024 | 5,760.00 | -8.50 | -0.15% | 5,740.00 | 5,760.00 | 5,736.50 | 509 |
| 07 Jun 2024 | 5,768.50 | -3.50 | -0.06% | 5,768.50 | 5,768.50 | 5,768.50 | 255 |
| 06 Jun 2024 | 5,772.00 | 37.00 | 0.65% | 5,771.00 | 5,866.50 | 5,740.50 | 103 |
| 05 Jun 2024 | 5,735.00 | 62.00 | 1.09% | 5,735.00 | 5,735.00 | 5,735.00 | 268 |
| 04 Jun 2024 | 5,673.00 | -15.00 | -0.26% | 5,675.00 | 5,723.50 | 5,649.00 | 63 |
| 03 Jun 2024 | 5,688.00 | 49.50 | 0.88% | 5,723.00 | 5,726.00 | 5,663.00 | 224 |
| 31 May 2024 | 5,638.50 | -40.50 | -0.71% | 5,660.00 | 5,711.50 | 5,627.00 | 674 |
| 30 May 2024 | 5,679.00 | 19.00 | 0.34% | 5,672.00 | 5,734.00 | 5,653.50 | 36 |
| 29 May 2024 | 5,660.00 | -49.00 | -0.86% | 5,680.00 | 5,686.50 | 5,660.00 | 367 |
| 28 May 2024 | 5,709.00 | -7.50 | -0.13% | 5,739.00 | 5,739.00 | 5,699.50 | 9 |
| 24 May 2024 | 5,716.50 | -21.50 | -0.37% | 5,716.00 | 5,722.00 | 5,624.00 | 16 |
| 23 May 2024 | 5,738.00 | 0.00 | 0.00% | 5,762.00 | 5,779.50 | 5,722.50 | 183 |
| 22 May 2024 | 5,738.00 | -13.00 | -0.23% | 5,724.00 | 5,738.00 | 5,712.00 | 2 |
| 21 May 2024 | 5,751.00 | -4.50 | -0.08% | 5,741.00 | 5,751.00 | 5,722.00 | 10 |
| 20 May 2024 | 5,755.50 | 25.00 | 0.44% | 5,755.50 | 5,755.50 | 5,755.50 | 1 |
| 17 May 2024 | 5,730.50 | -33.50 | -0.58% | 5,730.50 | 5,730.50 | 5,730.50 | 378 |
| 16 May 2024 | 5,764.00 | 22.00 | 0.38% | 5,781.00 | 5,781.00 | 5,761.50 | 10 |
| 15 May 2024 | 5,742.00 | 33.00 | 0.58% | 5,716.00 | 5,771.00 | 5,676.00 | 18 |
| 14 May 2024 | 5,709.00 | 1.00 | 0.02% | 5,707.00 | 5,726.50 | 5,676.00 | 9 |
| 13 May 2024 | 5,708.00 | -5.00 | -0.09% | 5,730.00 | 5,730.00 | 5,705.50 | 190 |
| 10 May 2024 | 5,713.00 | 14.50 | 0.25% | 5,723.00 | 5,736.50 | 5,713.00 | 1,781 |
| 09 May 2024 | 5,698.50 | 16.50 | 0.29% | 5,698.50 | 5,698.50 | 5,698.50 | 0 |
| 08 May 2024 | 5,682.00 | 5.00 | 0.09% | 5,682.00 | 5,699.00 | 5,665.50 | 9 |
| 07 May 2024 | 5,677.00 | 93.00 | 1.67% | 5,676.00 | 5,679.50 | 5,656.50 | 481 |
| 03 May 2024 | 5,584.00 | 51.00 | 0.92% | 5,551.00 | 5,634.50 | 5,517.00 | 2 |
| 02 May 2024 | 5,533.00 | 30.50 | 0.55% | 5,533.00 | 5,533.00 | 5,533.00 | 5 |
| 01 May 2024 | 5,502.50 | -44.00 | -0.79% | 5,533.00 | 5,537.00 | 5,492.50 | 1,375 |
| 30 Abr 2024 | 5,546.50 | -25.50 | -0.46% | 5,593.00 | 5,595.00 | 5,546.00 | 1 |
| 29 Abr 2024 | 5,572.00 | -22.50 | -0.40% | 5,605.00 | 5,605.00 | 5,568.00 | 26 |
| 26 Abr 2024 | 5,594.50 | 113.50 | 2.07% | 5,594.50 | 5,594.50 | 5,594.50 | 1,081 |
| 25 Abr 2024 | 5,481.00 | -81.00 | -1.46% | 5,521.00 | 5,529.50 | 5,478.50 | 6 |
| 24 Abr 2024 | 5,562.00 | -0.50 | -0.01% | 5,586.00 | 5,593.00 | 5,555.50 | 13 |
| 23 Abr 2024 | 5,562.50 | 49.00 | 0.89% | 5,557.00 | 5,573.00 | 5,526.00 | 32 |
| 22 Abr 2024 | 5,513.50 | 27.50 | 0.50% | 5,516.00 | 5,548.50 | 5,499.00 | 3,139 |
| 19 Abr 2024 | 5,486.00 | -24.50 | -0.44% | 5,486.00 | 5,486.00 | 5,486.00 | 2,222 |
| 18 Abr 2024 | 5,510.50 | -2.00 | -0.04% | 5,515.00 | 5,529.50 | 5,477.00 | 177 |
| 17 Abr 2024 | 5,512.50 | -23.50 | -0.42% | 5,529.00 | 5,557.00 | 5,509.00 | 160 |
| 16 Abr 2024 | 5,536.00 | -74.00 | -1.32% | 5,546.00 | 5,549.50 | 5,508.00 | 2,423 |
| 15 Abr 2024 | 5,610.00 | -20.00 | -0.36% | 5,620.00 | 5,657.50 | 5,595.50 | 2,170 |
| 12 Abr 2024 | 5,630.00 | 14.50 | 0.26% | 5,664.00 | 5,667.50 | 5,604.50 | 2,457 |
| 11 Abr 2024 | 5,615.50 | -2.00 | -0.04% | 5,615.50 | 5,615.50 | 5,615.50 | 539 |
| 10 Abr 2024 | 5,617.50 | 21.00 | 0.38% | 5,625.00 | 5,650.00 | 5,568.50 | 2,442 |
| 09 Abr 2024 | 5,596.50 | -46.50 | -0.82% | 5,596.50 | 5,596.50 | 5,596.50 | 0 |
| 08 Abr 2024 | 5,643.00 | 15.50 | 0.28% | 5,630.00 | 5,651.50 | 5,616.50 | 513 |
| 05 Abr 2024 | 5,627.50 | -50.50 | -0.89% | 5,605.00 | 5,632.00 | 5,589.50 | 18 |
| 04 Abr 2024 | 5,678.00 | 10.00 | 0.18% | 5,661.00 | 5,690.50 | 5,637.00 | 1,086 |
| 03 Abr 2024 | 5,668.00 | 2.00 | 0.04% | 5,668.00 | 5,668.00 | 5,668.00 | 1,484 |
| 02 Abr 2024 | 5,666.00 | -42.00 | -0.74% | 5,735.00 | 5,735.00 | 5,642.00 | 374 |
