Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ESIH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6.228 | 0.03 | 0.50% | 6.20 | 6.2365 | 6.162 | 19,971 |
| 13 Jun 2024 | 6.197 | 0.00 | 0.03% | 6.204 | 6.2235 | 6.1665 | 622 |
| 12 Jun 2024 | 6.195 | 0.02 | 0.31% | 6.182 | 6.2445 | 6.169 | 11,701 |
| 11 Jun 2024 | 6.176 | -0.04 | -0.66% | 6.194 | 6.194 | 6.1515 | 161 |
| 10 Jun 2024 | 6.217 | -0.04 | -0.69% | 6.212 | 6.2215 | 6.1925 | 3,156 |
| 07 Jun 2024 | 6.26 | 0.02 | 0.34% | 6.239 | 6.277 | 6.22 | 408 |
| 06 Jun 2024 | 6.239 | 0.02 | 0.34% | 6.221 | 6.257 | 6.2095 | 21,722 |
| 05 Jun 2024 | 6.218 | 0.11 | 1.73% | 6.195 | 6.226 | 6.173 | 3,426 |
| 04 Jun 2024 | 6.1125 | 0.04 | 0.73% | 6.069 | 6.119 | 6.061 | 4,651 |
| 03 Jun 2024 | 6.0685 | -0.01 | -0.09% | 6.036 | 6.091 | 6.008 | 4,760 |
| 31 May 2024 | 6.074 | 0.07 | 1.17% | 6.045 | 6.079 | 6.034 | 2,646 |
| 30 May 2024 | 6.004 | 0.02 | 0.33% | 5.98 | 6.0265 | 5.973 | 5,074 |
| 29 May 2024 | 5.984 | -0.01 | -0.21% | 5.993 | 5.993 | 5.9485 | 40,067 |
| 28 May 2024 | 5.9965 | -0.08 | -1.30% | 6.082 | 6.082 | 5.984 | 1,077 |
| 24 May 2024 | 6.0755 | -0.04 | -0.72% | 6.084 | 6.1005 | 6.061 | 5,207 |
| 23 May 2024 | 6.1195 | 0.00 | 0.06% | 6.1195 | 6.1195 | 6.1195 | 1,377 |
| 22 May 2024 | 6.116 | -0.02 | -0.26% | 6.117 | 6.117 | 6.0445 | 55,517 |
| 21 May 2024 | 6.132 | 0.02 | 0.31% | 6.094 | 6.132 | 6.0675 | 6,374 |
| 20 May 2024 | 6.113 | 0.03 | 0.51% | 6.098 | 6.113 | 6.0755 | 469 |
| 17 May 2024 | 6.082 | -0.04 | -0.60% | 6.116 | 6.1365 | 6.0815 | 18,791 |
| 16 May 2024 | 6.1185 | -0.02 | -0.26% | 6.13 | 6.1435 | 6.085 | 1,192 |
| 15 May 2024 | 6.1345 | 0.02 | 0.34% | 6.142 | 6.1605 | 6.102 | 3,090 |
| 14 May 2024 | 6.114 | 0.01 | 0.23% | 6.102 | 6.1335 | 6.097 | 1,409 |
| 13 May 2024 | 6.10 | 0.03 | 0.49% | 6.10 | 6.10 | 6.10 | 247 |
| 10 May 2024 | 6.0705 | 0.05 | 0.86% | 6.073 | 6.0765 | 6.068 | 7,118 |
| 09 May 2024 | 6.019 | 0.01 | 0.22% | 5.981 | 6.019 | 5.967 | 72,118 |
| 08 May 2024 | 6.006 | 0.04 | 0.59% | 6.006 | 6.006 | 6.006 | 7,480 |
| 07 May 2024 | 5.9705 | 0.10 | 1.76% | 5.886 | 5.972 | 5.879 | 3,513 |
| 03 May 2024 | 5.8675 | -0.02 | -0.28% | 5.8675 | 5.8675 | 5.8675 | 7,600 |
| 02 May 2024 | 5.884 | -0.03 | -0.46% | 5.986 | 5.986 | 5.871 | 266 |
| 01 May 2024 | 5.911 | 0.02 | 0.31% | 5.911 | 5.911 | 5.911 | 15 |
| 30 Abr 2024 | 5.8925 | -0.01 | -0.19% | 5.879 | 5.961 | 5.866 | 38,282 |
| 29 Abr 2024 | 5.9035 | 0.00 | 0.05% | 5.943 | 5.9475 | 5.9015 | 1,047 |
| 26 Abr 2024 | 5.9005 | 0.06 | 0.98% | 5.859 | 5.9075 | 5.8435 | 8,717 |
| 25 Abr 2024 | 5.8435 | 0.01 | 0.13% | 5.872 | 5.8815 | 5.823 | 3,177 |
| 24 Abr 2024 | 5.836 | -0.08 | -1.32% | 5.914 | 5.914 | 5.831 | 30,820 |
| 23 Abr 2024 | 5.914 | 0.05 | 0.94% | 5.891 | 5.932 | 5.8785 | 208 |
| 22 Abr 2024 | 5.859 | 0.15 | 2.65% | 5.778 | 5.8625 | 5.739 | 25,091 |
| 19 Abr 2024 | 5.708 | 0.02 | 0.37% | 5.67 | 5.728 | 5.649 | 5,818 |
| 18 Abr 2024 | 5.687 | -0.02 | -0.35% | 5.687 | 5.687 | 5.687 | 6 |
| 17 Abr 2024 | 5.707 | -0.02 | -0.32% | 5.707 | 5.707 | 5.707 | 2,989 |
| 16 Abr 2024 | 5.7255 | -0.07 | -1.22% | 5.724 | 5.7345 | 5.677 | 50,729 |
| 15 Abr 2024 | 5.7965 | 0.00 | 0.01% | 5.756 | 5.818 | 5.756 | 3,291 |
| 12 Abr 2024 | 5.796 | 0.02 | 0.35% | 5.803 | 5.8475 | 5.769 | 4,889 |
| 11 Abr 2024 | 5.776 | 0.03 | 0.53% | 5.731 | 5.8075 | 5.731 | 8,939 |
| 10 Abr 2024 | 5.7455 | 0.01 | 0.15% | 5.70 | 5.747 | 5.694 | 34,033 |
| 09 Abr 2024 | 5.737 | -0.02 | -0.28% | 5.752 | 5.7575 | 5.715 | 5,856 |
| 08 Abr 2024 | 5.753 | 0.02 | 0.29% | 5.741 | 5.767 | 5.7225 | 7,113 |
| 05 Abr 2024 | 5.7365 | -0.05 | -0.87% | 5.714 | 5.7505 | 5.7135 | 3,360 |
| 04 Abr 2024 | 5.787 | -0.01 | -0.16% | 5.778 | 5.8215 | 5.77 | 3,431 |
| 03 Abr 2024 | 5.7965 | 0.01 | 0.25% | 5.811 | 5.811 | 5.7565 | 5,802 |
| 02 Abr 2024 | 5.782 | -0.11 | -1.80% | 5.887 | 5.9445 | 5.7685 | 1,250 |
| 28 Mar 2024 | 5.888 | 0.03 | 0.49% | 5.868 | 5.8945 | 5.846 | 8,799 |
| 27 Mar 2024 | 5.859 | 0.03 | 0.44% | 5.869 | 5.873 | 5.827 | 22,507 |
| 26 Mar 2024 | 5.8335 | -0.01 | -0.09% | 5.835 | 5.836 | 5.827 | 491 |
| 25 Mar 2024 | 5.839 | 0.00 | -0.07% | 5.833 | 5.839 | 5.8005 | 1,830 |
| 22 Mar 2024 | 5.843 | 0.02 | 0.40% | 5.837 | 5.864 | 5.8245 | 39,177 |
| 21 Mar 2024 | 5.8195 | 0.05 | 0.81% | 5.77 | 5.8255 | 5.763 | 3,267 |
| 20 Mar 2024 | 5.773 | -0.02 | -0.27% | 5.789 | 5.8045 | 5.7555 | 17,029 |
| 19 Mar 2024 | 5.7885 | -0.03 | -0.52% | 5.807 | 5.8135 | 5.771 | 22,482 |
| 18 Mar 2024 | 5.819 | 0.00 | -0.06% | 5.821 | 5.8225 | 5.79 | 9,689 |
