Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ESGJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 44.7475 | -0.12 | -0.26% | 44.7475 | 44.7475 | 44.7475 | 0 |
| 04 Jun 2024 | 44.865 | -0.15 | -0.33% | 44.865 | 44.865 | 44.865 | 0 |
| 03 Jun 2024 | 45.015 | 0.67 | 1.51% | 44.995 | 45.0975 | 44.875 | 617 |
| 31 May 2024 | 44.3475 | 0.29 | 0.65% | 44.3475 | 44.3475 | 44.3475 | 0 |
| 30 May 2024 | 44.06 | 0.45 | 1.02% | 44.22 | 44.22 | 43.935 | 80 |
| 29 May 2024 | 43.615 | -0.90 | -2.02% | 43.88 | 43.88 | 43.5775 | 22 |
| 28 May 2024 | 44.5125 | 0.31 | 0.69% | 44.52 | 44.5275 | 44.4475 | 1,310 |
| 24 May 2024 | 44.2075 | 0.24 | 0.54% | 44.2075 | 44.2075 | 44.2075 | 0 |
| 23 May 2024 | 43.97 | -0.02 | -0.05% | 43.97 | 43.97 | 43.97 | 0 |
| 22 May 2024 | 43.9925 | -0.50 | -1.13% | 43.9925 | 43.9925 | 43.9925 | 0 |
| 21 May 2024 | 44.495 | -0.31 | -0.69% | 44.44 | 44.6075 | 44.3125 | 391 |
| 20 May 2024 | 44.805 | 0.40 | 0.91% | 44.715 | 44.8075 | 44.715 | 1 |
| 17 May 2024 | 44.4025 | 0.01 | 0.01% | 44.4025 | 44.4025 | 44.4025 | 0 |
| 16 May 2024 | 44.3975 | -0.05 | -0.10% | 44.44 | 44.44 | 44.3725 | 8,146 |
| 15 May 2024 | 44.4425 | 0.60 | 1.37% | 44.295 | 44.4425 | 44.2425 | 371 |
| 14 May 2024 | 43.8425 | 0.24 | 0.56% | 43.8425 | 43.8425 | 43.8425 | 0 |
| 13 May 2024 | 43.60 | -0.14 | -0.33% | 43.60 | 43.60 | 43.60 | 0 |
| 10 May 2024 | 43.7425 | -0.07 | -0.15% | 43.7425 | 43.7425 | 43.7425 | 0 |
| 09 May 2024 | 43.81 | 0.11 | 0.26% | 43.81 | 43.81 | 43.81 | 0 |
| 08 May 2024 | 43.6975 | -0.65 | -1.45% | 43.6975 | 43.6975 | 43.6975 | 0 |
| 07 May 2024 | 44.3425 | -0.01 | -0.02% | 44.38 | 44.425 | 44.3225 | 121 |
| 03 May 2024 | 44.35 | 0.45 | 1.01% | 44.165 | 44.6075 | 43.985 | 2,322 |
| 02 May 2024 | 43.905 | 0.68 | 1.57% | 43.825 | 43.9575 | 43.7625 | 115 |
| 01 May 2024 | 43.225 | -0.27 | -0.62% | 43.225 | 43.225 | 43.225 | 0 |
| 30 Abr 2024 | 43.4925 | 0.08 | 0.18% | 43.4925 | 43.4925 | 43.4925 | 0 |
| 29 Abr 2024 | 43.4125 | 0.35 | 0.81% | 43.4125 | 43.4125 | 43.4125 | 0 |
| 26 Abr 2024 | 43.0625 | 0.45 | 1.05% | 43.04 | 43.2525 | 42.8625 | 2,501 |
| 25 Abr 2024 | 42.615 | -0.79 | -1.82% | 42.615 | 42.615 | 42.615 | 0 |
| 24 Abr 2024 | 43.405 | 0.25 | 0.59% | 43.59 | 43.59 | 43.325 | 90 |
| 23 Abr 2024 | 43.1525 | 0.32 | 0.74% | 43.1525 | 43.1525 | 43.1525 | 0 |
| 22 Abr 2024 | 42.835 | -0.10 | -0.23% | 42.835 | 42.835 | 42.835 | 0 |
| 19 Abr 2024 | 42.935 | -0.24 | -0.56% | 42.83 | 42.935 | 42.72 | 479 |
| 18 Abr 2024 | 43.1775 | 0.12 | 0.28% | 43.1775 | 43.1775 | 43.1775 | 0 |
| 17 Abr 2024 | 43.0575 | -0.51 | -1.16% | 43.0575 | 43.0575 | 43.0575 | 0 |
| 16 Abr 2024 | 43.5625 | -0.95 | -2.13% | 43.5625 | 43.5625 | 43.5625 | 0 |
| 15 Abr 2024 | 44.5125 | 0.01 | 0.02% | 44.5125 | 44.5125 | 44.5125 | 0 |
| 12 Abr 2024 | 44.5025 | -0.03 | -0.07% | 44.5025 | 44.5025 | 44.5025 | 0 |
| 11 Abr 2024 | 44.535 | -0.07 | -0.15% | 44.535 | 44.535 | 44.535 | 0 |
| 10 Abr 2024 | 44.60 | -0.57 | -1.25% | 44.64 | 44.71 | 44.525 | 231 |
| 09 Abr 2024 | 45.165 | -0.16 | -0.36% | 45.41 | 45.41 | 45.0725 | 105 |
| 08 Abr 2024 | 45.3275 | 0.35 | 0.78% | 45.12 | 45.3275 | 45.06 | 596 |
| 05 Abr 2024 | 44.975 | -0.39 | -0.85% | 44.685 | 44.975 | 44.66 | 97 |
| 04 Abr 2024 | 45.36 | 0.10 | 0.23% | 45.36 | 45.36 | 45.36 | 0 |
| 03 Abr 2024 | 45.255 | 0.44 | 0.97% | 45.255 | 45.255 | 45.255 | 0 |
| 02 Abr 2024 | 44.82 | -0.98 | -2.14% | 44.855 | 44.86 | 44.675 | 487 |
| 28 Mar 2024 | 45.80 | -0.04 | -0.08% | 45.80 | 45.80 | 45.80 | 0 |
| 27 Mar 2024 | 45.8375 | -0.16 | -0.35% | 45.895 | 45.925 | 45.795 | 243 |
| 26 Mar 2024 | 46.00 | 0.37 | 0.82% | 46.00 | 46.00 | 46.00 | 0 |
| 25 Mar 2024 | 45.6275 | -0.48 | -1.04% | 45.6275 | 45.6275 | 45.6275 | 0 |
| 22 Mar 2024 | 46.1075 | -0.02 | -0.05% | 46.1075 | 46.1075 | 46.1075 | 0 |
| 21 Mar 2024 | 46.13 | 0.38 | 0.82% | 46.13 | 46.13 | 46.13 | 0 |
| 20 Mar 2024 | 45.755 | 0.13 | 0.29% | 45.745 | 45.7625 | 45.69 | 7,887 |
| 19 Mar 2024 | 45.6225 | 0.09 | 0.20% | 45.6225 | 45.6225 | 45.6225 | 0 |
| 18 Mar 2024 | 45.53 | 0.75 | 1.67% | 45.425 | 45.53 | 45.35 | 277 |
| 15 Mar 2024 | 44.78 | 0.22 | 0.49% | 44.78 | 44.78 | 44.78 | 4,285 |
| 14 Mar 2024 | 44.56 | -0.20 | -0.45% | 44.56 | 44.56 | 44.56 | 0 |
| 13 Mar 2024 | 44.76 | -0.23 | -0.52% | 44.655 | 44.775 | 44.5325 | 561 |
| 12 Mar 2024 | 44.9925 | 0.06 | 0.13% | 44.9925 | 44.9925 | 44.9925 | 0 |
| 11 Mar 2024 | 44.935 | -1.08 | -2.34% | 44.935 | 44.935 | 44.935 | 0 |
| 08 Mar 2024 | 46.0125 | 0.09 | 0.19% | 46.0125 | 46.0125 | 46.0125 | 0 |
