Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ESGRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.66 | 0.00 | 0.00% | 24.66 | 24.66 | 24.66 | 0 |
| 27 Jun 2024 | 24.66 | 0.01 | 0.05% | 24.69 | 24.69 | 24.66 | 7,427 |
| 26 Jun 2024 | 24.6466 | -0.01 | -0.03% | 24.69 | 24.69 | 24.6466 | 2,122 |
| 25 Jun 2024 | 24.6529 | 0.02 | 0.09% | 24.68 | 24.6998 | 24.63 | 6,465 |
| 24 Jun 2024 | 24.63 | 0.08 | 0.33% | 24.55 | 24.65 | 24.55 | 5,017 |
| 21 Jun 2024 | 24.5499 | 0.04 | 0.16% | 24.63 | 24.65 | 24.5112 | 2,103 |
| 20 Jun 2024 | 24.5101 | -0.15 | -0.61% | 24.66 | 24.66 | 24.5101 | 4,505 |
| 18 Jun 2024 | 24.66 | 0.30 | 1.22% | 24.40 | 24.68 | 24.40 | 8,134 |
| 17 Jun 2024 | 24.362 | -0.09 | -0.37% | 24.55 | 24.70 | 24.3491 | 13,320 |
| 14 Jun 2024 | 24.4524 | -0.06 | -0.24% | 24.55 | 24.55 | 24.36 | 3,918 |
| 13 Jun 2024 | 24.51 | -0.06 | -0.23% | 24.70 | 24.70 | 24.4401 | 5,556 |
| 12 Jun 2024 | 24.5665 | 0.11 | 0.44% | 24.51 | 24.72 | 24.51 | 11,896 |
| 11 Jun 2024 | 24.46 | 0.12 | 0.51% | 24.33 | 24.46 | 24.26 | 8,479 |
| 10 Jun 2024 | 24.3358 | -0.01 | -0.06% | 24.35 | 24.35 | 24.30 | 3,263 |
| 07 Jun 2024 | 24.35 | -0.16 | -0.65% | 24.10 | 24.43 | 24.10 | 7,985 |
| 06 Jun 2024 | 24.51 | -0.13 | -0.53% | 24.46 | 24.64 | 24.44 | 11,270 |
| 05 Jun 2024 | 24.64 | 0.15 | 0.61% | 24.49 | 24.65 | 24.49 | 6,691 |
| 04 Jun 2024 | 24.49 | 0.09 | 0.37% | 24.40 | 24.56 | 24.40 | 10,526 |
| 03 Jun 2024 | 24.40 | 0.09 | 0.37% | 24.29 | 24.40 | 24.2176 | 6,682 |
| 31 May 2024 | 24.31 | 0.32 | 1.33% | 24.04 | 24.36 | 23.95 | 81,455 |
| 30 May 2024 | 23.99 | 0.01 | 0.04% | 24.13 | 24.13 | 23.98 | 9,564 |
| 29 May 2024 | 23.98 | -0.10 | -0.42% | 24.14 | 24.1658 | 23.98 | 4,437 |
| 28 May 2024 | 24.08 | -0.07 | -0.29% | 24.24 | 24.35 | 24.08 | 10,260 |
| 24 May 2024 | 24.1497 | 0.15 | 0.62% | 24.13 | 24.23 | 24.01 | 3,717 |
| 23 May 2024 | 24.00 | -0.25 | -1.03% | 24.23 | 24.30 | 23.99 | 13,205 |
| 22 May 2024 | 24.25 | -0.04 | -0.16% | 24.30 | 24.35 | 24.25 | 2,165 |
| 21 May 2024 | 24.29 | -0.08 | -0.33% | 24.39 | 24.455 | 24.26 | 15,194 |
| 20 May 2024 | 24.371 | 0.07 | 0.29% | 24.31 | 24.4362 | 24.31 | 5,147 |
| 17 May 2024 | 24.30 | -0.25 | -1.01% | 24.58 | 24.6012 | 24.30 | 14,712 |
| 16 May 2024 | 24.5468 | 0.01 | 0.03% | 24.58 | 24.65 | 24.50 | 7,144 |
| 15 May 2024 | 24.54 | 0.06 | 0.26% | 24.48 | 24.5789 | 24.46 | 10,199 |
| 14 May 2024 | 24.4768 | -0.35 | -1.42% | 24.51 | 24.55 | 24.44 | 4,996 |
| 13 May 2024 | 24.83 | 0.09 | 0.36% | 24.79 | 24.85 | 24.79 | 3,650 |
| 10 May 2024 | 24.74 | 0.04 | 0.16% | 24.78 | 24.78 | 24.60 | 6,353 |
| 09 May 2024 | 24.7001 | 0.02 | 0.08% | 24.70 | 24.775 | 24.59 | 9,315 |
| 08 May 2024 | 24.68 | -0.17 | -0.68% | 24.83 | 24.85 | 24.64 | 16,434 |
| 07 May 2024 | 24.85 | 0.31 | 1.26% | 24.65 | 24.9197 | 24.65 | 23,873 |
| 06 May 2024 | 24.54 | 0.04 | 0.16% | 24.65 | 24.65 | 24.455 | 6,744 |
| 03 May 2024 | 24.50 | 0.09 | 0.37% | 24.49 | 24.5999 | 24.25 | 4,799 |
| 02 May 2024 | 24.41 | 0.27 | 1.10% | 24.22 | 24.41 | 24.1478 | 3,856 |
| 01 May 2024 | 24.1442 | -0.04 | -0.15% | 24.14 | 24.3889 | 24.1199 | 5,401 |
| 30 Abr 2024 | 24.18 | -0.01 | -0.04% | 24.19 | 24.32 | 24.05 | 19,351 |
| 29 Abr 2024 | 24.19 | 0.12 | 0.50% | 24.10 | 24.25 | 24.10 | 6,826 |
| 26 Abr 2024 | 24.07 | -0.07 | -0.29% | 24.14 | 24.25 | 24.05 | 6,354 |
| 25 Abr 2024 | 24.1388 | 0.01 | 0.04% | 24.03 | 24.1388 | 23.94 | 5,898 |
| 24 Abr 2024 | 24.13 | -0.17 | -0.70% | 24.30 | 24.30 | 24.12 | 3,220 |
| 23 Abr 2024 | 24.30 | 0.17 | 0.70% | 24.12 | 24.33 | 24.09 | 9,958 |
| 22 Abr 2024 | 24.13 | 0.18 | 0.77% | 24.10 | 24.19 | 24.05 | 17,862 |
| 19 Abr 2024 | 23.945 | 0.12 | 0.48% | 23.87 | 24.008 | 23.87 | 4,046 |
| 18 Abr 2024 | 23.83 | -0.11 | -0.46% | 23.89 | 23.9899 | 23.79 | 15,206 |
| 17 Abr 2024 | 23.94 | 0.21 | 0.88% | 23.83 | 24.01 | 23.79 | 8,401 |
| 16 Abr 2024 | 23.73 | 0.09 | 0.38% | 23.73 | 23.86 | 23.67 | 8,408 |
| 15 Abr 2024 | 23.64 | -0.25 | -1.03% | 23.98 | 23.98 | 23.6179 | 8,460 |
| 12 Abr 2024 | 23.885 | 0.10 | 0.40% | 23.8156 | 24.18 | 23.81 | 10,313 |
| 11 Abr 2024 | 23.79 | -0.20 | -0.83% | 24.275 | 24.275 | 23.79 | 23,754 |
| 10 Abr 2024 | 23.99 | -0.37 | -1.52% | 24.35 | 24.35 | 23.99 | 33,839 |
| 09 Abr 2024 | 24.36 | -0.12 | -0.49% | 24.55 | 24.60 | 24.35 | 34,344 |
| 08 Abr 2024 | 24.48 | -0.11 | -0.45% | 24.60 | 24.6993 | 24.48 | 26,771 |
| 05 Abr 2024 | 24.59 | -0.28 | -1.13% | 24.90 | 25.00 | 24.59 | 35,376 |
| 04 Abr 2024 | 24.87 | 0.04 | 0.16% | 24.91 | 24.91 | 24.87 | 3,369 |
| 03 Abr 2024 | 24.83 | 0.02 | 0.08% | 24.81 | 24.91 | 24.81 | 8,028 |
| 02 Abr 2024 | 24.81 | -0.04 | -0.16% | 24.86 | 24.90 | 24.76 | 8,961 |
