Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ESYS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 15.90 | 1.40 | 9.66% | 14.50 | 15.90 | 14.50 | 189,045 |
| 02 May 2024 | 14.50 | 1.00 | 7.41% | 13.50 | 14.50 | 13.50 | 1,889,580 |
| 01 May 2024 | 13.50 | 0.50 | 3.85% | 13.50 | 14.00 | 13.50 | 2,928,564 |
| 30 Abr 2024 | 13.00 | -5.25 | -28.77% | 17.25 | 17.25 | 13.00 | 312,521 |
| 29 Abr 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 457 |
| 26 Abr 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 0.00 |
| 25 Abr 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 17,500 |
| 24 Abr 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 0.00 |
| 23 Abr 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 6,468 |
| 22 Abr 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.15 | 6 |
| 19 Abr 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.50 | 18.25 | 1,181,138 |
| 18 Abr 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 13,977 |
| 17 Abr 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 8,611 |
| 16 Abr 2024 | 18.25 | -0.25 | -1.35% | 18.50 | 19.00 | 18.25 | 685,006 |
| 15 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 19.00 | 18.50 | 8,674 |
| 12 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 19.00 | 18.50 | 456,875 |
| 11 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 2 |
| 10 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 19.00 | 18.50 | 0.00 |
| 09 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 50,000 |
| 08 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 19.50 | 18.50 | 53,189 |
| 05 Abr 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 2,218 |
| 04 Abr 2024 | 18.50 | -0.25 | -1.33% | 18.75 | 18.75 | 18.50 | 61,122 |
| 03 Abr 2024 | 18.75 | -0.75 | -3.85% | 19.50 | 19.50 | 18.75 | 63,680 |
| 02 Abr 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0.00 |
| 28 Mar 2024 | 19.50 | -0.75 | -3.70% | 20.25 | 20.25 | 19.50 | 25,020 |
| 27 Mar 2024 | 20.25 | 0.45 | 2.27% | 20.25 | 20.25 | 20.25 | 16,450 |
| 26 Mar 2024 | 19.80 | -0.45 | -2.22% | 20.25 | 20.25 | 19.80 | 428,005 |
| 25 Mar 2024 | 20.25 | -1.25 | -5.81% | 21.50 | 21.50 | 20.25 | 30,392 |
| 22 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 9,864 |
| 21 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 3,193 |
| 20 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 18,266 |
| 19 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 5 |
| 18 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 27,162 |
| 15 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 20.80 | 110,000 |
| 14 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 18,764 |
| 13 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.00 | 40,388 |
| 12 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 11,630 |
| 11 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 27,490 |
| 08 Mar 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 325,429 |
| 07 Mar 2024 | 21.50 | -1.50 | -6.52% | 22.50 | 22.50 | 21.50 | 648,299 |
| 06 Mar 2024 | 23.00 | -0.50 | -2.13% | 23.50 | 23.50 | 22.50 | 120,774 |
| 05 Mar 2024 | 23.50 | -3.00 | -11.32% | 26.50 | 26.50 | 23.50 | 403,964 |
| 04 Mar 2024 | 26.50 | -2.00 | -7.02% | 28.50 | 28.50 | 26.50 | 183,598 |
| 01 Mar 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0.00 |
| 29 Feb 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 14,851 |
| 28 Feb 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 395,364 |
| 27 Feb 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 40,547 |
| 26 Feb 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 21,302 |
| 23 Feb 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 5,016 |
| 22 Feb 2024 | 28.50 | -1.00 | -3.39% | 29.50 | 29.50 | 28.50 | 140,250 |
| 21 Feb 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 0.00 |
| 20 Feb 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 31.20 | 29.50 | 16,929 |
| 19 Feb 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 0.00 |
| 16 Feb 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 131 |
| 15 Feb 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 50,000 |
| 14 Feb 2024 | 29.50 | -0.50 | -1.67% | 29.50 | 29.50 | 29.50 | 0.00 |
| 13 Feb 2024 | 30.00 | 0.50 | 1.69% | 29.50 | 30.00 | 29.50 | 14,300 |
| 12 Feb 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 0.00 |
| 09 Feb 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 27,500 |
| 08 Feb 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 80,549 |
| 07 Feb 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 75,000 |
| 06 Feb 2024 | 29.50 | -1.00 | -3.28% | 30.50 | 30.50 | 29.50 | 189,992 |
| 05 Feb 2024 | 30.50 | -1.50 | -4.69% | 30.50 | 30.50 | 30.50 | 25,000 |
