Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ESIC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.5755 | -0.02 | -0.33% | 5.59 | 5.607 | 5.558 | 75 |
| 27 Jun 2024 | 5.594 | -0.06 | -1.03% | 5.663 | 5.663 | 5.592 | 16 |
| 26 Jun 2024 | 5.6525 | -0.04 | -0.69% | 5.621 | 5.6635 | 5.621 | 3,918 |
| 25 Jun 2024 | 5.692 | 0.01 | 0.11% | 5.694 | 5.696 | 5.663 | 1,406 |
| 24 Jun 2024 | 5.686 | 0.05 | 0.95% | 5.686 | 5.686 | 5.686 | 355 |
| 21 Jun 2024 | 5.6325 | -0.02 | -0.27% | 5.622 | 5.6495 | 5.598 | 3,171 |
| 20 Jun 2024 | 5.648 | 0.06 | 1.14% | 5.611 | 5.661 | 5.5885 | 1,642 |
| 19 Jun 2024 | 5.5845 | -0.02 | -0.31% | 5.586 | 5.6055 | 5.573 | 585 |
| 18 Jun 2024 | 5.602 | 0.00 | 0.02% | 5.602 | 5.621 | 5.5945 | 651 |
| 17 Jun 2024 | 5.601 | 0.02 | 0.44% | 5.595 | 5.6065 | 5.5405 | 149 |
| 14 Jun 2024 | 5.5765 | -0.10 | -1.68% | 5.5765 | 5.5765 | 5.5765 | 31 |
| 13 Jun 2024 | 5.672 | -0.09 | -1.52% | 5.686 | 5.723 | 5.6705 | 2,852 |
| 12 Jun 2024 | 5.7595 | 0.05 | 0.92% | 5.75 | 5.762 | 5.728 | 314 |
| 11 Jun 2024 | 5.707 | -0.05 | -0.87% | 5.777 | 5.7845 | 5.6925 | 69 |
| 10 Jun 2024 | 5.757 | -0.08 | -1.40% | 5.769 | 5.775 | 5.7375 | 7,116 |
| 07 Jun 2024 | 5.839 | -0.02 | -0.41% | 5.868 | 5.868 | 5.7435 | 7 |
| 06 Jun 2024 | 5.863 | 0.03 | 0.54% | 5.88 | 5.911 | 5.8535 | 152 |
| 05 Jun 2024 | 5.8315 | 0.07 | 1.21% | 5.805 | 5.859 | 5.794 | 71 |
| 04 Jun 2024 | 5.762 | -0.02 | -0.32% | 5.78 | 5.81 | 5.7425 | 1,308 |
| 03 Jun 2024 | 5.7805 | 0.03 | 0.46% | 5.833 | 5.873 | 5.77 | 174 |
| 31 May 2024 | 5.754 | 0.00 | 0.02% | 5.741 | 5.784 | 5.7355 | 842 |
| 30 May 2024 | 5.753 | 0.06 | 0.98% | 5.703 | 5.76 | 5.6815 | 1,302 |
| 29 May 2024 | 5.697 | -0.08 | -1.32% | 5.738 | 5.738 | 5.691 | 19 |
| 28 May 2024 | 5.773 | -0.02 | -0.41% | 5.849 | 5.853 | 5.756 | 19 |
| 24 May 2024 | 5.797 | 0.01 | 0.24% | 5.753 | 5.8165 | 5.75 | 1,275 |
| 23 May 2024 | 5.783 | -0.01 | -0.24% | 5.809 | 5.8225 | 5.7805 | 55,957 |
| 22 May 2024 | 5.797 | -0.09 | -1.53% | 5.804 | 5.806 | 5.786 | 8,547 |
| 21 May 2024 | 5.887 | -0.05 | -0.78% | 5.916 | 5.922 | 5.881 | 400 |
| 20 May 2024 | 5.933 | -0.03 | -0.43% | 5.94 | 5.968 | 5.933 | 197 |
| 17 May 2024 | 5.9585 | -0.02 | -0.37% | 5.984 | 6.0045 | 5.9475 | 8,770 |
| 16 May 2024 | 5.9805 | -0.01 | -0.15% | 5.9805 | 5.9805 | 5.9805 | 1 |
| 15 May 2024 | 5.9895 | 0.00 | -0.06% | 5.978 | 5.9915 | 5.9715 | 2,401 |
| 14 May 2024 | 5.993 | 0.06 | 0.99% | 5.965 | 6.0015 | 5.9575 | 5,327 |
| 13 May 2024 | 5.934 | 0.01 | 0.22% | 5.923 | 5.957 | 5.9225 | 391 |
| 10 May 2024 | 5.921 | 0.02 | 0.29% | 5.932 | 5.942 | 5.9205 | 34,641 |
| 09 May 2024 | 5.904 | 0.02 | 0.30% | 5.867 | 5.91 | 5.854 | 40,798 |
| 08 May 2024 | 5.8865 | -0.01 | -0.14% | 5.906 | 5.906 | 5.869 | 662 |
| 07 May 2024 | 5.895 | 0.05 | 0.82% | 5.873 | 5.898 | 5.841 | 121 |
| 03 May 2024 | 5.847 | 0.08 | 1.44% | 5.832 | 5.8785 | 5.832 | 237 |
| 02 May 2024 | 5.764 | 0.04 | 0.78% | 5.765 | 5.792 | 5.7345 | 1,527 |
| 01 May 2024 | 5.7195 | -0.02 | -0.41% | 5.793 | 5.793 | 5.715 | 1,514 |
| 30 Abr 2024 | 5.743 | -0.12 | -2.06% | 5.839 | 5.839 | 5.736 | 119 |
| 29 Abr 2024 | 5.864 | -0.05 | -0.80% | 5.931 | 5.931 | 5.8525 | 932 |
| 26 Abr 2024 | 5.911 | 0.07 | 1.26% | 5.87 | 5.9245 | 5.8615 | 117 |
| 25 Abr 2024 | 5.8375 | -0.09 | -1.49% | 5.787 | 5.8425 | 5.785 | 400 |
| 24 Abr 2024 | 5.9255 | -0.04 | -0.69% | 5.9255 | 5.9255 | 5.9255 | 3 |
| 23 Abr 2024 | 5.9665 | 0.07 | 1.17% | 5.9665 | 5.9665 | 5.9665 | 651 |
| 22 Abr 2024 | 5.8975 | 0.05 | 0.86% | 5.889 | 5.925 | 5.8645 | 72 |
| 19 Abr 2024 | 5.847 | -0.01 | -0.09% | 5.783 | 5.847 | 5.772 | 415 |
| 18 Abr 2024 | 5.852 | 0.02 | 0.28% | 5.852 | 5.852 | 5.852 | 4 |
| 17 Abr 2024 | 5.8355 | 0.08 | 1.31% | 5.862 | 5.862 | 5.8255 | 81 |
| 16 Abr 2024 | 5.76 | -0.09 | -1.55% | 5.784 | 5.8035 | 5.7405 | 75 |
| 15 Abr 2024 | 5.8505 | 0.05 | 0.79% | 5.856 | 5.92 | 5.8325 | 878 |
| 12 Abr 2024 | 5.8045 | -0.07 | -1.18% | 5.883 | 5.8975 | 5.7905 | 368 |
| 11 Abr 2024 | 5.874 | -0.03 | -0.49% | 5.872 | 5.9105 | 5.838 | 30,494 |
| 10 Abr 2024 | 5.903 | 0.00 | 0.00% | 5.964 | 5.9645 | 5.85 | 19,324 |
| 09 Abr 2024 | 5.903 | -0.06 | -1.08% | 5.952 | 5.952 | 5.8855 | 1,416 |
| 08 Abr 2024 | 5.9675 | 0.04 | 0.63% | 5.925 | 5.9865 | 5.9165 | 21,509 |
| 05 Abr 2024 | 5.93 | -0.08 | -1.28% | 5.905 | 5.936 | 5.8975 | 45,392 |
| 04 Abr 2024 | 6.007 | 0.03 | 0.47% | 5.97 | 6.009 | 5.954 | 1,345 |
| 03 Abr 2024 | 5.979 | 0.03 | 0.43% | 5.979 | 5.979 | 5.979 | 266 |
| 02 Abr 2024 | 5.9535 | -0.08 | -1.35% | 6.06 | 6.0835 | 5.943 | 5,679 |
