Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ESGC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 25.43 | -0.13 | -0.51% | 25.51 | 25.51 | 25.43 | 2,680 |
| 21 May 2024 | 25.56 | 0.01 | 0.04% | 25.56 | 25.56 | 25.56 | 0 |
| 17 May 2024 | 25.55 | 0.16 | 0.63% | 25.48 | 25.55 | 25.48 | 201 |
| 16 May 2024 | 25.39 | 0.02 | 0.08% | 25.36 | 25.39 | 25.36 | 100 |
| 15 May 2024 | 25.37 | 0.03 | 0.12% | 25.39 | 25.39 | 25.37 | 302 |
| 14 May 2024 | 25.34 | 0.02 | 0.08% | 25.30 | 25.34 | 25.30 | 500 |
| 13 May 2024 | 25.32 | -0.05 | -0.20% | 25.45 | 25.45 | 25.32 | 400 |
| 10 May 2024 | 25.37 | -0.06 | -0.24% | 25.36 | 25.37 | 25.36 | 400 |
| 09 May 2024 | 25.43 | 0.14 | 0.55% | 25.43 | 25.43 | 25.43 | 0 |
| 08 May 2024 | 25.29 | -0.15 | -0.59% | 25.07 | 25.31 | 25.07 | 706 |
| 07 May 2024 | 25.44 | 0.05 | 0.20% | 25.46 | 25.49 | 25.42 | 3,420 |
| 06 May 2024 | 25.39 | 0.35 | 1.40% | 25.23 | 25.39 | 25.23 | 300 |
| 03 May 2024 | 25.04 | 0.10 | 0.40% | 25.09 | 25.09 | 24.98 | 1,200 |
| 02 May 2024 | 24.94 | 0.10 | 0.40% | 24.93 | 24.96 | 24.90 | 1,000 |
| 01 May 2024 | 24.84 | -0.02 | -0.08% | 24.78 | 24.84 | 24.78 | 1,100 |
| 30 Abr 2024 | 24.86 | -0.22 | -0.88% | 25.02 | 25.03 | 24.86 | 40,000 |
| 29 Abr 2024 | 25.08 | 0.01 | 0.04% | 25.05 | 25.08 | 25.05 | 800 |
| 26 Abr 2024 | 25.07 | 0.09 | 0.36% | 25.03 | 25.07 | 25.03 | 1,000 |
| 25 Abr 2024 | 24.98 | 0.04 | 0.16% | 24.98 | 24.98 | 24.98 | 100 |
| 24 Abr 2024 | 24.94 | -0.16 | -0.64% | 24.94 | 24.94 | 24.94 | 0 |
| 23 Abr 2024 | 25.10 | 0.12 | 0.48% | 25.10 | 25.10 | 25.10 | 0 |
| 22 Abr 2024 | 24.98 | 0.08 | 0.32% | 24.95 | 24.98 | 24.95 | 1,300 |
| 19 Abr 2024 | 24.90 | 0.14 | 0.57% | 24.90 | 24.90 | 24.90 | 30 |
| 18 Abr 2024 | 24.76 | 0.06 | 0.24% | 24.76 | 24.76 | 24.76 | 0 |
| 17 Abr 2024 | 24.70 | 0.02 | 0.08% | 24.63 | 24.72 | 24.63 | 405 |
| 16 Abr 2024 | 24.68 | -0.18 | -0.72% | 24.68 | 24.68 | 24.68 | 500 |
| 15 Abr 2024 | 24.86 | -0.17 | -0.68% | 25.02 | 25.02 | 24.85 | 4,350 |
| 12 Abr 2024 | 25.03 | -0.21 | -0.83% | 25.03 | 25.03 | 25.03 | 4 |
| 11 Abr 2024 | 25.24 | -0.07 | -0.28% | 25.11 | 25.27 | 25.11 | 1,711 |
| 10 Abr 2024 | 25.31 | -0.18 | -0.71% | 25.31 | 25.33 | 25.23 | 901 |
| 09 Abr 2024 | 25.49 | 0.10 | 0.39% | 25.50 | 25.50 | 25.40 | 4,610 |
| 08 Abr 2024 | 25.39 | 0.02 | 0.08% | 25.41 | 25.41 | 25.36 | 200 |
| 05 Abr 2024 | 25.37 | 0.20 | 0.79% | 25.37 | 25.37 | 25.37 | 0 |
| 04 Abr 2024 | 25.17 | -0.04 | -0.16% | 25.28 | 25.28 | 25.17 | 316 |
| 03 Abr 2024 | 25.21 | 0.05 | 0.20% | 25.24 | 25.24 | 25.20 | 500 |
| 02 Abr 2024 | 25.16 | -0.15 | -0.59% | 25.22 | 25.22 | 25.16 | 700 |
| 01 Abr 2024 | 25.31 | -0.01 | -0.04% | 25.31 | 25.31 | 25.31 | 8 |
| 28 Mar 2024 | 25.32 | 0.10 | 0.40% | 25.32 | 25.32 | 25.32 | 205 |
| 27 Mar 2024 | 25.22 | 0.27 | 1.08% | 25.22 | 25.22 | 25.22 | 0 |
| 26 Mar 2024 | 24.95 | -0.20 | -0.80% | 25.02 | 25.02 | 24.95 | 4,500 |
| 25 Mar 2024 | 25.15 | -0.07 | -0.28% | 25.22 | 25.22 | 25.14 | 700 |
| 22 Mar 2024 | 25.22 | -0.13 | -0.51% | 25.22 | 25.22 | 25.22 | 800 |
| 21 Mar 2024 | 25.35 | 0.10 | 0.40% | 25.44 | 25.44 | 25.34 | 6,500 |
| 20 Mar 2024 | 25.25 | 0.17 | 0.68% | 25.25 | 25.25 | 25.25 | 0 |
| 19 Mar 2024 | 25.08 | 0.00 | 0.00% | 25.08 | 25.08 | 25.08 | 2 |
| 18 Mar 2024 | 25.08 | -0.03 | -0.12% | 25.08 | 25.09 | 25.08 | 300 |
| 15 Mar 2024 | 25.11 | 0.05 | 0.20% | 25.07 | 25.11 | 25.07 | 500 |
| 14 Mar 2024 | 25.06 | -0.20 | -0.79% | 25.06 | 25.06 | 25.06 | 0 |
| 13 Mar 2024 | 25.26 | 0.13 | 0.52% | 25.17 | 25.26 | 25.17 | 3,650 |
| 12 Mar 2024 | 25.13 | 0.07 | 0.28% | 25.13 | 25.13 | 25.13 | 22 |
| 11 Mar 2024 | 25.06 | 0.02 | 0.08% | 25.06 | 25.06 | 25.06 | 1,400 |
| 08 Mar 2024 | 25.04 | -0.01 | -0.04% | 25.11 | 25.11 | 25.02 | 1,800 |
| 07 Mar 2024 | 25.05 | 0.21 | 0.85% | 24.99 | 25.05 | 24.99 | 600 |
| 06 Mar 2024 | 24.84 | 0.07 | 0.28% | 24.98 | 24.98 | 24.84 | 3,400 |
| 05 Mar 2024 | 24.77 | 0.04 | 0.16% | 24.76 | 24.81 | 24.76 | 300 |
| 04 Mar 2024 | 24.73 | 0.06 | 0.24% | 24.73 | 24.73 | 24.73 | 5 |
| 01 Mar 2024 | 24.67 | 0.16 | 0.65% | 24.60 | 24.67 | 24.60 | 220 |
| 29 Feb 2024 | 24.51 | 0.10 | 0.41% | 24.51 | 24.51 | 24.51 | 0 |
| 28 Feb 2024 | 24.41 | -0.07 | -0.29% | 24.41 | 24.41 | 24.41 | 0 |
| 27 Feb 2024 | 24.48 | -0.02 | -0.08% | 24.48 | 24.48 | 24.48 | 2,300 |
| 26 Feb 2024 | 24.50 | -0.13 | -0.53% | 24.50 | 24.50 | 24.50 | 0 |
| 23 Feb 2024 | 24.63 | 0.10 | 0.41% | 24.61 | 24.63 | 24.61 | 200 |
