Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ESIS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.6003 | -0.04 | -0.87% | 4.6003 | 4.6003 | 4.6003 | 36 |
| 27 Jun 2024 | 4.6408 | -0.07 | -1.42% | 4.6408 | 4.6408 | 4.6408 | 1,670 |
| 26 Jun 2024 | 4.7075 | -0.02 | -0.45% | 4.736 | 4.7418 | 4.6848 | 30,344 |
| 25 Jun 2024 | 4.729 | -0.04 | -0.80% | 4.7715 | 4.7715 | 4.7263 | 43,064 |
| 24 Jun 2024 | 4.7673 | 0.03 | 0.63% | 4.7585 | 4.7803 | 4.7525 | 1,230 |
| 21 Jun 2024 | 4.7373 | -0.01 | -0.31% | 4.7545 | 4.7627 | 4.7227 | 3,759 |
| 20 Jun 2024 | 4.7518 | 0.02 | 0.37% | 4.7515 | 4.7543 | 4.7453 | 3,262 |
| 19 Jun 2024 | 4.734 | -0.02 | -0.46% | 4.7305 | 4.7403 | 4.7203 | 1 |
| 18 Jun 2024 | 4.756 | 0.00 | 0.01% | 4.757 | 4.7603 | 4.7138 | 4,030 |
| 17 Jun 2024 | 4.7555 | -0.01 | -0.21% | 4.7615 | 4.7643 | 4.7338 | 2,282 |
| 14 Jun 2024 | 4.7655 | 0.02 | 0.44% | 4.7435 | 4.7723 | 4.7373 | 1,909 |
| 13 Jun 2024 | 4.7445 | -0.02 | -0.39% | 4.752 | 4.7863 | 4.7198 | 9,634 |
| 12 Jun 2024 | 4.7633 | 0.03 | 0.60% | 4.746 | 4.8058 | 4.7343 | 2,609 |
| 11 Jun 2024 | 4.7348 | -0.03 | -0.59% | 4.785 | 4.7895 | 4.7113 | 11,592 |
| 10 Jun 2024 | 4.7627 | -0.09 | -1.90% | 4.7705 | 4.7705 | 4.752 | 5,550 |
| 07 Jun 2024 | 4.855 | -0.01 | -0.12% | 4.859 | 4.862 | 4.8243 | 14,572 |
| 06 Jun 2024 | 4.8608 | 0.03 | 0.70% | 4.8375 | 4.8708 | 4.815 | 20,170 |
| 05 Jun 2024 | 4.827 | 0.02 | 0.33% | 4.839 | 4.8455 | 4.8133 | 10,305 |
| 04 Jun 2024 | 4.8113 | 0.03 | 0.56% | 4.814 | 4.8145 | 4.8095 | 8,401 |
| 03 Jun 2024 | 4.7843 | 0.02 | 0.46% | 4.797 | 4.857 | 4.77 | 8,874 |
| 31 May 2024 | 4.7625 | 0.04 | 0.95% | 4.731 | 4.7655 | 4.72 | 10,194 |
| 30 May 2024 | 4.7178 | 0.07 | 1.41% | 4.6565 | 4.7195 | 4.6413 | 48 |
| 29 May 2024 | 4.6523 | -0.04 | -0.93% | 4.671 | 4.679 | 4.6415 | 36,696 |
| 28 May 2024 | 4.6958 | -0.05 | -0.99% | 4.767 | 4.767 | 4.6858 | 73 |
| 24 May 2024 | 4.7425 | -0.03 | -0.54% | 4.7475 | 4.7665 | 4.7325 | 13 |
| 23 May 2024 | 4.7683 | -0.03 | -0.72% | 4.7683 | 4.7683 | 4.7683 | 654 |
| 22 May 2024 | 4.803 | -0.02 | -0.45% | 4.798 | 4.8103 | 4.7785 | 5,599 |
| 21 May 2024 | 4.8248 | -0.04 | -0.78% | 4.8355 | 4.838 | 4.816 | 53,986 |
| 20 May 2024 | 4.8625 | 0.00 | 0.04% | 4.886 | 4.886 | 4.8565 | 500 |
| 17 May 2024 | 4.8605 | 0.00 | -0.03% | 4.8605 | 4.8605 | 4.8605 | 2 |
| 16 May 2024 | 4.862 | 0.01 | 0.19% | 4.868 | 4.879 | 4.8563 | 10,971 |
| 15 May 2024 | 4.853 | 0.01 | 0.28% | 4.835 | 4.8663 | 4.8283 | 42,173 |
| 14 May 2024 | 4.8395 | 0.00 | 0.03% | 4.842 | 4.873 | 4.8395 | 1,961 |
| 13 May 2024 | 4.838 | -0.01 | -0.10% | 4.87 | 4.87 | 4.838 | 21,686 |
| 10 May 2024 | 4.843 | 0.02 | 0.39% | 4.8155 | 4.8533 | 4.8145 | 4,181 |
| 09 May 2024 | 4.824 | 0.03 | 0.64% | 4.824 | 4.824 | 4.824 | 1,968 |
| 08 May 2024 | 4.7935 | 0.07 | 1.42% | 4.7935 | 4.7935 | 4.7935 | 2,385 |
| 07 May 2024 | 4.7263 | 0.04 | 0.89% | 4.7095 | 4.7293 | 4.6893 | 10,430 |
| 03 May 2024 | 4.6845 | 0.02 | 0.36% | 4.6765 | 4.7088 | 4.66 | 2,393 |
| 02 May 2024 | 4.6675 | 0.02 | 0.45% | 4.6675 | 4.6675 | 4.6675 | 863 |
| 01 May 2024 | 4.6468 | -0.01 | -0.30% | 4.6375 | 4.663 | 4.6338 | 746 |
| 30 Abr 2024 | 4.6608 | 0.01 | 0.20% | 4.671 | 4.6955 | 4.6585 | 2,805 |
| 29 Abr 2024 | 4.6515 | -0.01 | -0.24% | 4.65 | 4.6883 | 4.65 | 5,564 |
| 26 Abr 2024 | 4.6628 | 0.03 | 0.65% | 4.683 | 4.683 | 4.6373 | 5,768 |
| 25 Abr 2024 | 4.6325 | -0.02 | -0.41% | 4.615 | 4.6405 | 4.5965 | 3,381 |
| 24 Abr 2024 | 4.6515 | -0.01 | -0.31% | 4.666 | 4.68 | 4.6508 | 4,518 |
| 23 Abr 2024 | 4.666 | 0.00 | -0.07% | 4.683 | 4.6945 | 4.663 | 2,699 |
| 22 Abr 2024 | 4.6695 | 0.07 | 1.54% | 4.671 | 4.6778 | 4.6465 | 4,856 |
| 19 Abr 2024 | 4.5988 | 0.08 | 1.66% | 4.568 | 4.603 | 4.551 | 15,773 |
| 18 Abr 2024 | 4.5238 | 0.03 | 0.64% | 4.522 | 4.5263 | 4.5105 | 31,613 |
| 17 Abr 2024 | 4.495 | 0.03 | 0.75% | 4.482 | 4.5127 | 4.4568 | 751 |
| 16 Abr 2024 | 4.4618 | -0.03 | -0.58% | 4.4618 | 4.4618 | 4.4618 | 4,569 |
| 15 Abr 2024 | 4.4878 | -0.02 | -0.49% | 4.507 | 4.5127 | 4.4853 | 7,686 |
| 12 Abr 2024 | 4.5098 | -0.02 | -0.34% | 4.536 | 4.536 | 4.507 | 11,635 |
| 11 Abr 2024 | 4.525 | 0.00 | 0.01% | 4.547 | 4.5495 | 4.5165 | 6,728 |
| 10 Abr 2024 | 4.5245 | 0.01 | 0.12% | 4.526 | 4.5275 | 4.5185 | 8,754 |
| 09 Abr 2024 | 4.519 | -0.01 | -0.12% | 4.5155 | 4.5373 | 4.5078 | 21,064 |
| 08 Abr 2024 | 4.5245 | 0.00 | -0.08% | 4.5195 | 4.5498 | 4.499 | 27,480 |
| 05 Abr 2024 | 4.5283 | -0.06 | -1.21% | 4.5495 | 4.5605 | 4.523 | 112 |
| 04 Abr 2024 | 4.5835 | -0.01 | -0.11% | 4.58 | 4.5843 | 4.562 | 7,073 |
| 03 Abr 2024 | 4.5885 | -0.04 | -0.93% | 4.6475 | 4.6475 | 4.5775 | 1,665 |
| 02 Abr 2024 | 4.6315 | -0.04 | -0.76% | 4.68 | 4.6818 | 4.625 | 4,840 |
