Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ESGD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 78.08 | -0.84 | -1.06% | 77.92 | 78.14 | 77.57 | 557,591 |
| 13 Jun 2024 | 78.92 | -1.08 | -1.35% | 79.50 | 79.50 | 78.6154 | 457,234 |
| 12 Jun 2024 | 80.00 | 0.97 | 1.23% | 80.38 | 80.6242 | 79.92 | 225,386 |
| 11 Jun 2024 | 79.03 | -2.45 | -3.01% | 79.05 | 79.23 | 78.64 | 185,837 |
| 10 Jun 2024 | 81.48 | 0.10 | 0.12% | 81.01 | 81.5599 | 80.8151 | 192,678 |
| 07 Jun 2024 | 81.38 | -0.98 | -1.19% | 81.70 | 81.89 | 81.35 | 146,821 |
| 06 Jun 2024 | 82.36 | 0.25 | 0.30% | 82.10 | 82.40 | 82.085 | 163,733 |
| 05 Jun 2024 | 82.11 | 0.59 | 0.72% | 81.91 | 82.12 | 81.521 | 248,849 |
| 04 Jun 2024 | 81.52 | -0.12 | -0.15% | 81.53 | 81.64 | 81.18 | 232,989 |
| 03 Jun 2024 | 81.64 | 0.26 | 0.32% | 81.57 | 81.805 | 81.26 | 308,223 |
| 31 May 2024 | 81.38 | 0.73 | 0.91% | 81.19 | 81.43 | 80.75 | 247,746 |
| 30 May 2024 | 80.65 | 0.65 | 0.81% | 80.48 | 80.83 | 80.42 | 213,185 |
| 29 May 2024 | 80.00 | -1.27 | -1.56% | 80.15 | 80.3288 | 79.90 | 186,506 |
| 28 May 2024 | 81.27 | -0.06 | -0.07% | 81.57 | 81.61 | 81.01 | 268,559 |
| 24 May 2024 | 81.33 | 0.73 | 0.91% | 81.03 | 81.41 | 80.9997 | 188,520 |
| 23 May 2024 | 80.60 | -0.46 | -0.57% | 81.74 | 81.77 | 80.4699 | 133,113 |
| 22 May 2024 | 81.06 | -0.74 | -0.90% | 81.26 | 81.33 | 80.8063 | 201,807 |
| 21 May 2024 | 81.80 | -0.14 | -0.17% | 81.62 | 81.8084 | 81.5459 | 451,753 |
| 20 May 2024 | 81.94 | 0.10 | 0.12% | 81.88 | 82.111 | 81.87 | 98,848 |
| 17 May 2024 | 81.84 | 0.29 | 0.36% | 81.55 | 81.86 | 81.48 | 142,965 |
| 16 May 2024 | 81.55 | -0.46 | -0.56% | 81.94 | 81.95 | 81.53 | 141,344 |
| 15 May 2024 | 82.01 | 0.83 | 1.02% | 81.57 | 82.0699 | 81.41 | 157,574 |
| 14 May 2024 | 81.18 | 0.58 | 0.72% | 80.93 | 81.20 | 80.85 | 139,468 |
| 13 May 2024 | 80.60 | 0.01 | 0.01% | 80.70 | 80.84 | 80.53 | 153,733 |
| 10 May 2024 | 80.59 | 0.12 | 0.15% | 80.72 | 80.80 | 80.53 | 144,625 |
| 09 May 2024 | 80.47 | 0.61 | 0.76% | 79.85 | 80.50 | 79.85 | 158,742 |
| 08 May 2024 | 79.86 | 0.00 | 0.00% | 79.61 | 79.8773 | 79.56 | 213,384 |
| 07 May 2024 | 79.86 | 0.14 | 0.18% | 79.97 | 80.07 | 79.77 | 207,651 |
| 06 May 2024 | 79.72 | 0.61 | 0.77% | 79.49 | 79.72 | 79.46 | 226,061 |
| 03 May 2024 | 79.11 | 0.78 | 1.00% | 79.17 | 79.22 | 78.665 | 429,631 |
| 02 May 2024 | 78.33 | 1.13 | 1.46% | 78.12 | 78.46 | 77.73 | 188,188 |
| 01 May 2024 | 77.20 | -0.15 | -0.19% | 77.46 | 78.19 | 77.07 | 429,672 |
| 30 Abr 2024 | 77.35 | -1.13 | -1.44% | 78.19 | 78.35 | 77.35 | 298,440 |
| 29 Abr 2024 | 78.48 | 0.44 | 0.56% | 78.34 | 78.58 | 78.22 | 656,372 |
| 26 Abr 2024 | 78.04 | 0.55 | 0.71% | 77.90 | 78.20 | 77.84 | 452,567 |
| 25 Abr 2024 | 77.49 | -0.29 | -0.37% | 76.74 | 77.62 | 76.61 | 298,388 |
| 24 Abr 2024 | 77.78 | -0.23 | -0.29% | 78.11 | 78.11 | 77.50 | 240,481 |
| 23 Abr 2024 | 78.01 | 0.80 | 1.04% | 77.42 | 78.12 | 77.41 | 444,296 |
| 22 Abr 2024 | 77.21 | 0.94 | 1.23% | 76.73 | 77.4538 | 76.67 | 628,683 |
| 19 Abr 2024 | 76.27 | 0.05 | 0.07% | 76.32 | 76.5701 | 76.06 | 251,526 |
| 18 Abr 2024 | 76.22 | -0.20 | -0.26% | 76.40 | 76.7496 | 76.13 | 290,363 |
| 17 Abr 2024 | 76.42 | 0.03 | 0.04% | 76.82 | 76.82 | 76.09 | 206,330 |
| 16 Abr 2024 | 76.39 | -0.71 | -0.92% | 76.56 | 76.73 | 76.17 | 240,512 |
| 15 Abr 2024 | 77.10 | -0.23 | -0.30% | 78.25 | 78.33 | 76.98 | 241,616 |
| 12 Abr 2024 | 77.33 | -1.30 | -1.65% | 77.91 | 78.17 | 77.27 | 287,313 |
| 11 Abr 2024 | 78.63 | 0.27 | 0.34% | 78.71 | 78.74 | 77.7851 | 221,971 |
| 10 Abr 2024 | 78.36 | -1.14 | -1.43% | 78.32 | 78.70 | 78.1263 | 382,552 |
| 09 Abr 2024 | 79.50 | 0.01 | 0.01% | 79.79 | 80.03 | 79.11 | 207,242 |
| 08 Abr 2024 | 79.49 | 0.37 | 0.47% | 79.52 | 79.65 | 79.37 | 593,685 |
| 05 Abr 2024 | 79.12 | 0.29 | 0.37% | 78.79 | 79.32 | 78.69 | 199,326 |
| 04 Abr 2024 | 78.83 | -0.71 | -0.89% | 80.12 | 80.1213 | 78.82 | 280,595 |
| 03 Abr 2024 | 79.54 | 0.53 | 0.67% | 78.96 | 79.6451 | 78.87 | 294,413 |
| 02 Abr 2024 | 79.01 | -0.56 | -0.70% | 79.05 | 79.05 | 78.77 | 396,453 |
| 01 Abr 2024 | 79.57 | -0.34 | -0.43% | 79.84 | 80.01 | 79.43 | 694,224 |
| 28 Mar 2024 | 79.91 | -0.27 | -0.34% | 79.86 | 80.10 | 79.74 | 784,359 |
| 27 Mar 2024 | 80.18 | 0.46 | 0.58% | 79.92 | 80.20 | 79.79 | 298,606 |
| 26 Mar 2024 | 79.72 | 0.11 | 0.14% | 80.12 | 80.12 | 79.69 | 712,216 |
| 25 Mar 2024 | 79.61 | -0.14 | -0.18% | 79.56 | 79.87 | 79.4456 | 267,134 |
| 22 Mar 2024 | 79.75 | -0.14 | -0.18% | 79.88 | 79.89 | 79.65 | 272,209 |
| 21 Mar 2024 | 79.89 | -0.02 | -0.03% | 79.93 | 80.06 | 79.81 | 295,430 |
| 20 Mar 2024 | 79.91 | 0.86 | 1.09% | 78.99 | 79.93 | 78.98 | 169,126 |
| 19 Mar 2024 | 79.05 | 0.12 | 0.15% | 78.92 | 79.25 | 78.7225 | 181,894 |
