Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ESGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 36.44 | 0.77 | 2.16% | 36.35 | 36.44 | 36.33 | 3,022 |
| 25 Sep 2024 | 35.67 | -0.08 | -0.22% | 35.69 | 35.69 | 35.67 | 200 |
| 24 Sep 2024 | 35.75 | 0.07 | 0.20% | 35.75 | 35.75 | 35.75 | 100 |
| 23 Sep 2024 | 35.68 | -0.05 | -0.14% | 35.69 | 35.69 | 35.68 | 100 |
| 20 Sep 2024 | 35.73 | -0.31 | -0.86% | 35.73 | 35.73 | 35.73 | 8 |
| 19 Sep 2024 | 36.04 | 0.50 | 1.41% | 36.08 | 36.11 | 36.04 | 464 |
| 18 Sep 2024 | 35.54 | -0.04 | -0.11% | 35.57 | 35.57 | 35.54 | 282 |
| 17 Sep 2024 | 35.58 | -0.19 | -0.53% | 35.77 | 35.77 | 35.58 | 630 |
| 16 Sep 2024 | 35.77 | 0.25 | 0.70% | 35.63 | 35.77 | 35.63 | 206 |
| 13 Sep 2024 | 35.52 | 0.14 | 0.40% | 35.52 | 35.52 | 35.52 | 0 |
| 12 Sep 2024 | 35.38 | 0.32 | 0.91% | 35.16 | 35.42 | 35.16 | 301 |
| 11 Sep 2024 | 35.06 | 0.13 | 0.37% | 34.77 | 35.06 | 34.77 | 304 |
| 10 Sep 2024 | 34.93 | -0.07 | -0.20% | 34.85 | 34.93 | 34.85 | 100 |
| 09 Sep 2024 | 35.00 | 0.36 | 1.04% | 35.00 | 35.00 | 35.00 | 0 |
| 06 Sep 2024 | 34.64 | -0.54 | -1.53% | 35.07 | 35.07 | 34.64 | 5,602 |
| 05 Sep 2024 | 35.18 | -0.06 | -0.17% | 35.18 | 35.18 | 35.18 | 7 |
| 04 Sep 2024 | 35.24 | -0.41 | -1.15% | 35.29 | 35.30 | 35.24 | 2,610 |
| 03 Sep 2024 | 35.65 | -0.24 | -0.67% | 36.08 | 36.08 | 35.65 | 356 |
| 30 Ago 2024 | 35.89 | 0.08 | 0.22% | 35.89 | 35.89 | 35.89 | 0 |
| 29 Ago 2024 | 35.81 | 0.14 | 0.39% | 35.86 | 35.86 | 35.81 | 208 |
| 28 Ago 2024 | 35.67 | -0.09 | -0.25% | 35.67 | 35.67 | 35.67 | 100 |
| 27 Ago 2024 | 35.76 | -0.13 | -0.36% | 35.74 | 35.81 | 35.74 | 800 |
| 26 Ago 2024 | 35.89 | 0.00 | 0.00% | 35.89 | 35.89 | 35.89 | 0 |
| 23 Ago 2024 | 35.89 | 0.34 | 0.96% | 35.80 | 35.89 | 35.80 | 521 |
| 22 Ago 2024 | 35.55 | -0.15 | -0.42% | 35.76 | 35.76 | 35.55 | 200 |
| 21 Ago 2024 | 35.70 | 0.23 | 0.65% | 35.62 | 35.70 | 35.62 | 111 |
| 20 Ago 2024 | 35.47 | -0.09 | -0.25% | 35.47 | 35.47 | 35.47 | 0 |
| 19 Ago 2024 | 35.56 | 0.35 | 0.99% | 35.58 | 35.58 | 35.56 | 500 |
| 16 Ago 2024 | 35.21 | 0.04 | 0.11% | 35.20 | 35.21 | 35.20 | 568 |
| 15 Ago 2024 | 35.17 | 0.45 | 1.30% | 35.11 | 35.17 | 35.11 | 370 |
| 14 Ago 2024 | 34.72 | 0.14 | 0.40% | 34.64 | 34.72 | 34.53 | 200 |
| 13 Ago 2024 | 34.58 | 0.56 | 1.65% | 34.42 | 34.58 | 34.42 | 800 |
| 12 Ago 2024 | 34.02 | -0.05 | -0.15% | 33.99 | 34.02 | 33.99 | 786 |
| 09 Ago 2024 | 34.07 | 0.11 | 0.32% | 33.91 | 34.07 | 33.91 | 400 |
| 08 Ago 2024 | 33.96 | 0.61 | 1.83% | 33.96 | 33.96 | 33.96 | 30 |
| 07 Ago 2024 | 33.35 | -0.16 | -0.48% | 33.72 | 33.75 | 33.35 | 4,413 |
| 06 Ago 2024 | 33.51 | -0.72 | -2.10% | 33.54 | 33.54 | 33.51 | 516 |
| 02 Ago 2024 | 34.23 | -0.64 | -1.84% | 34.51 | 34.51 | 33.98 | 6,480 |
| 01 Ago 2024 | 34.87 | -0.66 | -1.86% | 34.87 | 34.87 | 34.87 | 0 |
| 31 Jul 2024 | 35.53 | 0.40 | 1.14% | 35.54 | 35.58 | 35.47 | 3,201 |
| 30 Jul 2024 | 35.13 | 0.09 | 0.26% | 35.18 | 35.18 | 35.05 | 1,800 |
| 29 Jul 2024 | 35.04 | -0.02 | -0.06% | 35.06 | 35.06 | 35.03 | 900 |
| 26 Jul 2024 | 35.06 | 0.40 | 1.15% | 35.06 | 35.06 | 35.06 | 3 |
| 25 Jul 2024 | 34.66 | -0.26 | -0.74% | 34.58 | 34.78 | 34.48 | 3,719 |
| 24 Jul 2024 | 34.92 | -0.34 | -0.96% | 35.16 | 35.16 | 34.92 | 2,700 |
| 23 Jul 2024 | 35.26 | -0.09 | -0.25% | 35.29 | 35.29 | 35.24 | 1,918 |
| 22 Jul 2024 | 35.35 | 0.17 | 0.48% | 35.23 | 35.38 | 35.23 | 2,517 |
| 19 Jul 2024 | 35.18 | 0.00 | 0.00% | 35.18 | 35.18 | 35.18 | 0 |
| 18 Jul 2024 | 35.18 | -0.44 | -1.24% | 35.27 | 35.27 | 35.18 | 100 |
| 17 Jul 2024 | 35.62 | -0.18 | -0.50% | 35.57 | 35.72 | 35.54 | 3,607 |
| 16 Jul 2024 | 35.80 | 0.11 | 0.31% | 35.70 | 35.80 | 35.70 | 100 |
| 15 Jul 2024 | 35.69 | -0.19 | -0.53% | 35.82 | 35.83 | 35.69 | 1,104 |
| 12 Jul 2024 | 35.88 | 0.37 | 1.04% | 35.79 | 35.96 | 35.79 | 787 |
| 11 Jul 2024 | 35.51 | 0.16 | 0.45% | 35.56 | 35.56 | 35.51 | 200 |
| 10 Jul 2024 | 35.35 | 0.41 | 1.17% | 35.19 | 35.37 | 35.19 | 801 |
| 09 Jul 2024 | 34.94 | -0.21 | -0.60% | 34.99 | 34.99 | 34.94 | 700 |
| 08 Jul 2024 | 35.15 | -0.04 | -0.11% | 35.38 | 35.38 | 35.14 | 4,684 |
| 05 Jul 2024 | 35.19 | 0.12 | 0.34% | 35.19 | 35.19 | 35.19 | 0 |
| 04 Jul 2024 | 35.07 | 0.27 | 0.78% | 35.07 | 35.07 | 35.07 | 112 |
| 03 Jul 2024 | 34.80 | 0.10 | 0.29% | 34.96 | 34.96 | 34.80 | 2,644 |
| 02 Jul 2024 | 34.70 | 0.12 | 0.35% | 34.70 | 34.70 | 34.70 | 0 |
