Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ESGP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 576.65 | -2.35 | -0.41% | 576.65 | 576.65 | 576.65 | 242 |
| 27 Jun 2024 | 579.00 | 7.65 | 1.34% | 579.00 | 579.00 | 579.00 | 6 |
| 26 Jun 2024 | 571.35 | 1.00 | 0.18% | 572.90 | 572.95 | 569.45 | 2,522 |
| 25 Jun 2024 | 570.35 | -8.05 | -1.39% | 578.20 | 578.20 | 561.70 | 1,740 |
| 24 Jun 2024 | 578.40 | 5.40 | 0.94% | 578.40 | 578.40 | 578.40 | 515 |
| 21 Jun 2024 | 573.00 | -5.70 | -0.98% | 576.20 | 589.70 | 571.35 | 233 |
| 20 Jun 2024 | 578.70 | 16.55 | 2.94% | 573.00 | 584.50 | 564.00 | 991 |
| 19 Jun 2024 | 562.15 | 0.00 | 0.00% | 562.15 | 562.15 | 562.15 | 3 |
| 18 Jun 2024 | 562.15 | 5.15 | 0.92% | 552.70 | 566.20 | 550.05 | 17 |
| 17 Jun 2024 | 557.00 | -3.95 | -0.70% | 558.00 | 558.35 | 556.55 | 2,088 |
| 14 Jun 2024 | 560.95 | 2.35 | 0.42% | 565.20 | 576.60 | 556.20 | 150 |
| 13 Jun 2024 | 558.60 | -17.30 | -3.00% | 563.10 | 576.35 | 554.50 | 1,824 |
| 12 Jun 2024 | 575.90 | 6.80 | 1.19% | 574.40 | 576.25 | 574.40 | 17 |
| 11 Jun 2024 | 569.10 | -2.45 | -0.43% | 569.10 | 569.10 | 569.10 | 13 |
| 10 Jun 2024 | 571.55 | -4.60 | -0.80% | 571.55 | 571.55 | 571.55 | 36 |
| 07 Jun 2024 | 576.15 | -28.20 | -4.67% | 591.00 | 596.45 | 566.90 | 1,972 |
| 06 Jun 2024 | 604.35 | 17.40 | 2.96% | 604.35 | 604.35 | 604.35 | 14 |
| 05 Jun 2024 | 586.95 | 4.30 | 0.74% | 586.95 | 586.95 | 586.95 | 20 |
| 04 Jun 2024 | 582.65 | -26.10 | -4.29% | 601.60 | 604.90 | 579.40 | 274 |
| 03 Jun 2024 | 608.75 | 3.30 | 0.55% | 608.75 | 608.75 | 608.75 | 59 |
| 31 May 2024 | 605.45 | -7.80 | -1.27% | 605.70 | 607.20 | 604.60 | 392 |
| 30 May 2024 | 613.25 | 4.60 | 0.76% | 605.80 | 617.45 | 596.80 | 3,437 |
| 29 May 2024 | 608.65 | -8.20 | -1.33% | 616.80 | 616.80 | 606.70 | 121 |
| 28 May 2024 | 616.85 | 10.55 | 1.74% | 617.40 | 618.25 | 607.55 | 88 |
| 24 May 2024 | 606.30 | 4.70 | 0.78% | 603.30 | 610.20 | 597.90 | 1,664 |
| 23 May 2024 | 601.60 | -10.05 | -1.64% | 600.00 | 606.55 | 598.05 | 1,018 |
| 22 May 2024 | 611.65 | -19.95 | -3.16% | 626.10 | 626.35 | 610.00 | 2,172 |
| 21 May 2024 | 631.60 | -1.60 | -0.25% | 630.10 | 634.65 | 626.30 | 148 |
| 20 May 2024 | 633.20 | 14.00 | 2.26% | 639.90 | 642.15 | 620.60 | 12,960 |
| 17 May 2024 | 619.20 | 14.30 | 2.36% | 606.00 | 624.85 | 604.95 | 240 |
| 16 May 2024 | 604.90 | -4.95 | -0.81% | 604.90 | 604.90 | 604.90 | 39 |
| 15 May 2024 | 609.85 | 12.95 | 2.17% | 605.80 | 610.50 | 594.40 | 4,285 |
| 14 May 2024 | 596.90 | 2.45 | 0.41% | 596.90 | 596.90 | 596.90 | 56 |
| 13 May 2024 | 594.45 | -10.80 | -1.78% | 598.20 | 603.55 | 593.80 | 1,192 |
| 10 May 2024 | 605.25 | 5.65 | 0.94% | 609.10 | 615.05 | 598.25 | 1,109 |
| 09 May 2024 | 599.60 | 9.45 | 1.60% | 582.30 | 602.25 | 582.30 | 710 |
| 08 May 2024 | 590.15 | 5.45 | 0.93% | 584.20 | 591.60 | 579.60 | 1,207 |
| 07 May 2024 | 584.70 | 16.30 | 2.87% | 577.60 | 586.90 | 575.95 | 4,184 |
| 03 May 2024 | 568.40 | -6.30 | -1.10% | 568.40 | 568.40 | 568.40 | 1,621 |
| 02 May 2024 | 574.70 | -0.40 | -0.07% | 572.60 | 578.95 | 564.25 | 1,668 |
| 01 May 2024 | 575.10 | 0.85 | 0.15% | 575.10 | 575.10 | 575.10 | 614 |
| 30 Abr 2024 | 574.25 | -16.80 | -2.84% | 582.30 | 587.60 | 572.15 | 48,330 |
| 29 Abr 2024 | 591.05 | 5.95 | 1.02% | 591.05 | 591.05 | 591.05 | 10,503 |
| 26 Abr 2024 | 585.10 | 9.20 | 1.60% | 585.10 | 585.10 | 585.10 | 42 |
| 25 Abr 2024 | 575.90 | 1.65 | 0.29% | 568.70 | 582.35 | 562.85 | 34,089 |
| 24 Abr 2024 | 574.25 | 1.10 | 0.19% | 574.25 | 574.25 | 574.25 | 203 |
| 23 Abr 2024 | 573.15 | 1.75 | 0.31% | 566.90 | 576.35 | 553.30 | 4,386 |
| 22 Abr 2024 | 571.40 | -23.45 | -3.94% | 584.00 | 584.15 | 569.60 | 9,519 |
| 19 Abr 2024 | 594.85 | 6.65 | 1.13% | 586.10 | 595.10 | 578.60 | 267 |
| 18 Abr 2024 | 588.20 | 0.40 | 0.07% | 587.00 | 594.10 | 578.90 | 2,760 |
| 17 Abr 2024 | 587.80 | 13.95 | 2.43% | 570.40 | 592.95 | 570.40 | 4,282 |
| 16 Abr 2024 | 573.85 | -9.50 | -1.63% | 569.80 | 576.85 | 569.15 | 7,693 |
| 15 Abr 2024 | 583.35 | -30.50 | -4.97% | 595.80 | 600.90 | 576.85 | 2,689 |
| 12 Abr 2024 | 613.85 | 25.25 | 4.29% | 611.40 | 627.40 | 607.90 | 4,083 |
| 11 Abr 2024 | 588.60 | 2.10 | 0.36% | 586.90 | 595.65 | 583.80 | 4,805 |
| 10 Abr 2024 | 586.50 | -2.40 | -0.41% | 592.20 | 594.15 | 573.45 | 2,729 |
| 09 Abr 2024 | 588.90 | 7.00 | 1.20% | 589.20 | 598.05 | 583.10 | 13,370 |
| 08 Abr 2024 | 581.90 | 4.40 | 0.76% | 576.90 | 584.30 | 568.15 | 6,954 |
| 05 Abr 2024 | 577.50 | 6.55 | 1.15% | 559.80 | 581.70 | 559.80 | 884 |
| 04 Abr 2024 | 570.95 | 5.95 | 1.05% | 566.70 | 571.70 | 563.60 | 2,866 |
| 03 Abr 2024 | 565.00 | 18.30 | 3.35% | 565.00 | 565.00 | 565.00 | 28 |
| 02 Abr 2024 | 546.70 | 7.90 | 1.47% | 552.20 | 558.15 | 546.20 | 14,128 |
