Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ESRT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 9.68 | -0.07 | -0.72% | 9.76 | 9.76 | 9.595 | 641,090 |
| 15 May 2024 | 9.75 | 0.04 | 0.41% | 9.92 | 9.98 | 9.68 | 1,287,510 |
| 14 May 2024 | 9.71 | -0.03 | -0.31% | 9.86 | 9.91 | 9.71 | 1,803,581 |
| 13 May 2024 | 9.74 | 0.16 | 1.67% | 9.67 | 9.80 | 9.64 | 1,051,538 |
| 10 May 2024 | 9.58 | 0.02 | 0.21% | 9.53 | 9.59 | 9.39 | 994,716 |
| 09 May 2024 | 9.56 | 0.14 | 1.49% | 9.44 | 9.625 | 9.42 | 623,927 |
| 08 May 2024 | 9.42 | 0.01 | 0.11% | 9.33 | 9.465 | 9.245 | 881,959 |
| 07 May 2024 | 9.41 | 0.03 | 0.32% | 9.47 | 9.51 | 9.36 | 651,260 |
| 06 May 2024 | 9.38 | 0.08 | 0.86% | 9.37 | 9.475 | 9.29 | 524,625 |
| 03 May 2024 | 9.30 | -0.01 | -0.11% | 9.51 | 9.58 | 9.23 | 494,812 |
| 02 May 2024 | 9.31 | 0.05 | 0.54% | 9.39 | 9.40 | 9.27 | 780,701 |
| 01 May 2024 | 9.26 | 0.16 | 1.76% | 9.13 | 9.41 | 8.95 | 1,775,049 |
| 30 Abr 2024 | 9.10 | -0.19 | -2.05% | 9.23 | 9.29 | 9.10 | 1,406,772 |
| 29 Abr 2024 | 9.29 | 0.08 | 0.87% | 9.28 | 9.385 | 9.245 | 911,773 |
| 26 Abr 2024 | 9.21 | 0.09 | 0.99% | 9.13 | 9.295 | 9.01 | 891,030 |
| 25 Abr 2024 | 9.12 | -0.24 | -2.56% | 9.11 | 9.255 | 9.02 | 1,857,569 |
| 24 Abr 2024 | 9.36 | -0.12 | -1.27% | 9.37 | 9.405 | 9.21 | 1,091,720 |
| 23 Abr 2024 | 9.48 | 0.16 | 1.72% | 9.32 | 9.68 | 9.25 | 1,123,224 |
| 22 Abr 2024 | 9.32 | 0.17 | 1.86% | 9.18 | 9.36 | 9.12 | 1,489,228 |
| 19 Abr 2024 | 9.15 | 0.10 | 1.10% | 9.04 | 9.20 | 8.98 | 674,457 |
| 18 Abr 2024 | 9.05 | 0.13 | 1.46% | 8.94 | 9.155 | 8.93 | 808,850 |
| 17 Abr 2024 | 8.92 | -0.07 | -0.78% | 9.03 | 9.065 | 8.91 | 766,580 |
| 16 Abr 2024 | 8.99 | -0.15 | -1.64% | 9.05 | 9.095 | 8.88 | 1,652,280 |
| 15 Abr 2024 | 9.14 | -0.06 | -0.65% | 9.24 | 9.28 | 9.055 | 609,211 |
| 12 Abr 2024 | 9.20 | -0.26 | -2.75% | 9.40 | 9.45 | 9.135 | 1,483,691 |
| 11 Abr 2024 | 9.46 | -0.03 | -0.32% | 9.48 | 9.55 | 9.26 | 1,938,075 |
| 10 Abr 2024 | 9.49 | -0.49 | -4.91% | 9.63 | 9.665 | 9.2825 | 1,079,902 |
| 09 Abr 2024 | 9.98 | 0.21 | 2.15% | 9.81 | 10.05 | 9.81 | 1,135,444 |
| 08 Abr 2024 | 9.77 | 0.20 | 2.09% | 9.66 | 9.785 | 9.585 | 693,044 |
| 05 Abr 2024 | 9.57 | 0.10 | 1.06% | 9.41 | 9.61 | 9.38 | 725,630 |
| 04 Abr 2024 | 9.47 | -0.19 | -1.97% | 9.80 | 9.805 | 9.405 | 710,814 |
| 03 Abr 2024 | 9.66 | 0.06 | 0.63% | 9.49 | 9.68 | 9.49 | 442,720 |
| 02 Abr 2024 | 9.60 | -0.02 | -0.21% | 9.50 | 9.66 | 9.37 | 923,026 |
| 01 Abr 2024 | 9.62 | -0.51 | -5.03% | 10.18 | 10.20 | 9.61 | 548,235 |
| 28 Mar 2024 | 10.13 | 0.16 | 1.60% | 10.03 | 10.25 | 10.03 | 1,276,509 |
| 27 Mar 2024 | 9.97 | 0.27 | 2.78% | 9.80 | 10.09 | 9.80 | 740,732 |
| 26 Mar 2024 | 9.70 | -0.09 | -0.92% | 9.86 | 9.88 | 9.70 | 894,145 |
| 25 Mar 2024 | 9.79 | -0.02 | -0.20% | 9.86 | 9.94 | 9.77 | 764,683 |
| 22 Mar 2024 | 9.81 | -0.33 | -3.25% | 10.18 | 10.18 | 9.79 | 800,759 |
| 21 Mar 2024 | 10.14 | 0.26 | 2.63% | 9.95 | 10.16 | 9.91 | 1,105,500 |
| 20 Mar 2024 | 9.88 | 0.12 | 1.23% | 9.72 | 9.89 | 9.64 | 952,548 |
| 19 Mar 2024 | 9.76 | -0.03 | -0.31% | 9.79 | 9.88 | 9.735 | 654,732 |
| 18 Mar 2024 | 9.79 | 0.00 | 0.00% | 9.73 | 9.915 | 9.58 | 597,629 |
| 15 Mar 2024 | 9.79 | 0.16 | 1.66% | 9.56 | 9.84 | 9.56 | 1,655,391 |
| 14 Mar 2024 | 9.63 | -0.24 | -2.43% | 9.79 | 9.79 | 9.525 | 978,317 |
| 13 Mar 2024 | 9.87 | 0.06 | 0.61% | 9.79 | 9.92 | 9.74 | 783,765 |
| 12 Mar 2024 | 9.81 | 0.00 | 0.00% | 9.77 | 9.89 | 9.67 | 718,534 |
| 11 Mar 2024 | 9.81 | 0.09 | 0.93% | 9.66 | 9.96 | 9.635 | 787,599 |
| 08 Mar 2024 | 9.72 | 0.09 | 0.93% | 9.78 | 9.91 | 9.66 | 974,469 |
| 07 Mar 2024 | 9.63 | -0.02 | -0.21% | 9.76 | 9.82 | 9.63 | 993,844 |
| 06 Mar 2024 | 9.65 | -0.01 | -0.10% | 9.77 | 9.79 | 9.53 | 1,259,700 |
| 05 Mar 2024 | 9.66 | -0.13 | -1.33% | 9.77 | 9.93 | 9.64 | 1,749,197 |
| 04 Mar 2024 | 9.79 | -0.04 | -0.41% | 9.81 | 9.88 | 9.63 | 775,635 |
| 01 Mar 2024 | 9.83 | -0.14 | -1.40% | 9.95 | 9.98 | 9.80 | 1,013,803 |
| 29 Feb 2024 | 9.97 | 0.13 | 1.32% | 10.00 | 10.16 | 9.92 | 879,748 |
| 28 Feb 2024 | 9.84 | -0.16 | -1.60% | 9.98 | 10.09 | 9.84 | 1,300,795 |
| 27 Feb 2024 | 10.00 | 0.04 | 0.40% | 10.06 | 10.165 | 9.98 | 883,742 |
| 26 Feb 2024 | 9.96 | -0.19 | -1.87% | 10.07 | 10.20 | 9.96 | 1,259,780 |
| 23 Feb 2024 | 10.15 | 0.19 | 1.91% | 9.91 | 10.205 | 9.75 | 1,764,790 |
| 22 Feb 2024 | 9.96 | 0.14 | 1.43% | 9.92 | 10.02 | 9.795 | 1,069,122 |
| 21 Feb 2024 | 9.82 | 0.10 | 1.03% | 9.70 | 9.98 | 9.70 | 1,626,671 |
| 20 Feb 2024 | 9.72 | -0.35 | -3.48% | 9.93 | 9.93 | 9.61 | 1,757,617 |
