Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ESIT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 8.635 | 0.08 | 0.98% | 8.646 | 8.668 | 8.635 | 1,077 |
| 04 Jul 2024 | 8.551 | -0.09 | -1.03% | 8.633 | 8.633 | 8.551 | 4,217 |
| 03 Jul 2024 | 8.64 | 0.20 | 2.33% | 8.607 | 8.64 | 8.568 | 3,422 |
| 02 Jul 2024 | 8.443 | -0.01 | -0.15% | 8.468 | 8.468 | 8.359 | 463 |
| 01 Jul 2024 | 8.456 | 0.01 | 0.13% | 8.565 | 8.565 | 8.453 | 24,150 |
| 28 Jun 2024 | 8.445 | 0.04 | 0.43% | 8.48 | 8.48 | 8.445 | 3,256 |
| 27 Jun 2024 | 8.409 | -0.07 | -0.77% | 8.427 | 8.427 | 8.409 | 56 |
| 26 Jun 2024 | 8.474 | 0.17 | 2.02% | 8.467 | 8.474 | 8.467 | 57 |
| 25 Jun 2024 | 8.306 | 0.00 | 0.01% | 8.176 | 8.306 | 8.167 | 3,669 |
| 24 Jun 2024 | 8.305 | -0.10 | -1.15% | 8.441 | 8.441 | 8.305 | 1,415 |
| 21 Jun 2024 | 8.402 | -0.05 | -0.62% | 8.461 | 8.502 | 8.357 | 2,588 |
| 20 Jun 2024 | 8.454 | 0.07 | 0.88% | 8.447 | 8.465 | 8.447 | 341 |
| 19 Jun 2024 | 8.38 | -0.05 | -0.63% | 8.38 | 8.38 | 8.38 | 50 |
| 18 Jun 2024 | 8.433 | -0.03 | -0.31% | 8.433 | 8.433 | 8.433 | 126 |
| 17 Jun 2024 | 8.459 | 0.09 | 1.14% | 8.326 | 8.459 | 8.326 | 1,574 |
| 14 Jun 2024 | 8.364 | -0.12 | -1.39% | 8.425 | 8.425 | 8.364 | 1,718 |
| 13 Jun 2024 | 8.482 | 0.05 | 0.56% | 8.668 | 8.668 | 8.482 | 10,740 |
| 12 Jun 2024 | 8.435 | 0.00 | 0.00% | 8.435 | 8.435 | 8.435 | 0 |
| 11 Jun 2024 | 8.435 | 0.00 | 0.00% | 8.435 | 8.435 | 8.435 | 0 |
| 10 Jun 2024 | 8.435 | -0.05 | -0.53% | 8.47 | 8.47 | 8.356 | 457 |
| 07 Jun 2024 | 8.48 | 0.04 | 0.53% | 8.479 | 8.492 | 8.46 | 178 |
| 06 Jun 2024 | 8.435 | 0.12 | 1.41% | 8.435 | 8.435 | 8.435 | 148 |
| 05 Jun 2024 | 8.318 | 0.35 | 4.34% | 8.074 | 8.318 | 8.074 | 473 |
| 04 Jun 2024 | 7.972 | -0.09 | -1.07% | 7.972 | 7.972 | 7.972 | 1 |
| 03 Jun 2024 | 8.058 | 0.10 | 1.28% | 8.02 | 8.105 | 8.02 | 308 |
| 31 May 2024 | 7.956 | -0.08 | -1.01% | 7.991 | 8.003 | 7.931 | 3,135 |
| 30 May 2024 | 8.037 | -0.21 | -2.56% | 8.037 | 8.037 | 8.037 | 20 |
| 29 May 2024 | 8.248 | 0.04 | 0.44% | 8.248 | 8.248 | 8.248 | 25 |
| 28 May 2024 | 8.212 | 0.00 | 0.00% | 8.212 | 8.212 | 8.212 | 0 |
| 27 May 2024 | 8.212 | -0.05 | -0.59% | 8.224 | 8.224 | 8.205 | 4,024 |
| 24 May 2024 | 8.261 | 0.00 | 0.00% | 8.261 | 8.261 | 8.261 | 0 |
| 23 May 2024 | 8.261 | 0.13 | 1.56% | 8.228 | 8.29 | 8.228 | 2,171 |
| 22 May 2024 | 8.134 | 0.09 | 1.13% | 8.134 | 8.134 | 8.134 | 100 |
| 21 May 2024 | 8.043 | -0.06 | -0.79% | 8.127 | 8.127 | 8.043 | 3,201 |
| 20 May 2024 | 8.107 | 0.11 | 1.35% | 8.049 | 8.107 | 8.042 | 412 |
| 17 May 2024 | 7.999 | -0.09 | -1.09% | 8.016 | 8.016 | 7.999 | 3,285 |
| 16 May 2024 | 8.087 | 0.09 | 1.07% | 8.079 | 8.094 | 8.079 | 355 |
| 15 May 2024 | 8.001 | 0.02 | 0.26% | 7.975 | 8.007 | 7.975 | 2,008 |
| 14 May 2024 | 7.98 | 0.03 | 0.43% | 7.98 | 7.98 | 7.98 | 65 |
| 13 May 2024 | 7.946 | -0.10 | -1.19% | 8.013 | 8.013 | 7.946 | 529 |
| 10 May 2024 | 8.042 | 0.12 | 1.55% | 7.981 | 8.042 | 7.981 | 2,957 |
| 09 May 2024 | 7.919 | 0.00 | 0.00% | 7.911 | 7.92 | 7.911 | 15 |
| 08 May 2024 | 7.919 | -0.03 | -0.36% | 7.919 | 7.919 | 7.919 | 80 |
| 07 May 2024 | 7.948 | 0.16 | 2.02% | 7.751 | 7.948 | 7.751 | 189 |
| 06 May 2024 | 7.791 | 0.12 | 1.50% | 7.706 | 7.791 | 7.706 | 830 |
| 03 May 2024 | 7.676 | 0.10 | 1.37% | 7.676 | 7.676 | 7.676 | 16 |
| 02 May 2024 | 7.572 | -0.23 | -2.92% | 7.558 | 7.589 | 7.558 | 25,278 |
| 30 Abr 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0 |
| 29 Abr 2024 | 7.80 | 0.10 | 1.27% | 7.80 | 7.80 | 7.80 | 2,240 |
| 26 Abr 2024 | 7.702 | 0.00 | 0.00% | 7.702 | 7.702 | 7.702 | 0 |
| 25 Abr 2024 | 7.702 | -0.16 | -2.00% | 7.702 | 7.702 | 7.702 | 1 |
| 24 Abr 2024 | 7.859 | 0.15 | 1.95% | 7.859 | 7.859 | 7.859 | 6 |
| 23 Abr 2024 | 7.709 | 0.19 | 2.57% | 7.627 | 7.709 | 7.61 | 1,506 |
| 22 Abr 2024 | 7.516 | 0.04 | 0.58% | 7.512 | 7.581 | 7.512 | 2,581 |
| 19 Abr 2024 | 7.473 | -0.29 | -3.76% | 7.526 | 7.599 | 7.473 | 466 |
| 18 Abr 2024 | 7.765 | 0.01 | 0.13% | 7.765 | 7.765 | 7.765 | 15 |
| 17 Abr 2024 | 7.755 | -0.13 | -1.62% | 7.691 | 7.805 | 7.691 | 2,145 |
| 16 Abr 2024 | 7.883 | -0.21 | -2.56% | 7.883 | 7.883 | 7.883 | 255 |
| 15 Abr 2024 | 8.09 | 0.16 | 1.97% | 7.938 | 8.09 | 7.938 | 322 |
| 12 Abr 2024 | 7.934 | -0.18 | -2.22% | 7.934 | 7.934 | 7.934 | 18 |
| 11 Abr 2024 | 8.114 | 0.00 | 0.00% | 8.114 | 8.114 | 8.114 | 0 |
| 10 Abr 2024 | 8.114 | 0.04 | 0.43% | 8.073 | 8.114 | 8.073 | 182 |
| 09 Abr 2024 | 8.079 | -0.01 | -0.15% | 8.079 | 8.079 | 8.079 | 20 |
| 08 Abr 2024 | 8.091 | 0.00 | 0.06% | 8.092 | 8.092 | 8.071 | 692 |
