Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ESGG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 45.14 | 0.14 | 0.31% | 45.31 | 45.31 | 44.85 | 1,909 |
| 30 May 2024 | 45.00 | -0.40 | -0.88% | 45.24 | 45.24 | 45.00 | 232 |
| 29 May 2024 | 45.40 | -0.12 | -0.26% | 45.40 | 45.46 | 45.40 | 1,300 |
| 28 May 2024 | 45.52 | -0.06 | -0.13% | 45.55 | 45.55 | 45.52 | 898 |
| 27 May 2024 | 45.58 | 0.06 | 0.13% | 45.60 | 45.60 | 45.58 | 3,400 |
| 24 May 2024 | 45.52 | -0.01 | -0.02% | 45.57 | 45.57 | 45.52 | 500 |
| 23 May 2024 | 45.53 | 0.10 | 0.22% | 45.82 | 45.82 | 45.53 | 643 |
| 22 May 2024 | 45.43 | -0.16 | -0.35% | 45.71 | 45.71 | 45.43 | 596 |
| 21 May 2024 | 45.59 | 0.35 | 0.77% | 45.59 | 45.59 | 45.59 | 30 |
| 17 May 2024 | 45.24 | -0.02 | -0.04% | 45.41 | 45.41 | 45.24 | 113 |
| 16 May 2024 | 45.26 | -0.04 | -0.09% | 45.31 | 45.31 | 45.26 | 300 |
| 15 May 2024 | 45.30 | 0.41 | 0.91% | 45.19 | 45.30 | 45.19 | 625 |
| 14 May 2024 | 44.89 | 0.16 | 0.36% | 44.83 | 44.92 | 44.71 | 622 |
| 13 May 2024 | 44.73 | -0.04 | -0.09% | 44.77 | 44.77 | 44.73 | 339 |
| 10 May 2024 | 44.77 | 0.15 | 0.34% | 44.77 | 44.77 | 44.77 | 0 |
| 09 May 2024 | 44.62 | -0.01 | -0.02% | 44.63 | 44.63 | 44.62 | 1,300 |
| 08 May 2024 | 44.63 | -0.03 | -0.07% | 44.63 | 44.63 | 44.63 | 0 |
| 07 May 2024 | 44.66 | 0.16 | 0.36% | 44.78 | 44.78 | 44.64 | 941 |
| 06 May 2024 | 44.50 | 0.47 | 1.07% | 44.15 | 44.50 | 44.15 | 1,340 |
| 03 May 2024 | 44.03 | 0.50 | 1.15% | 43.94 | 44.03 | 43.94 | 1,102 |
| 02 May 2024 | 43.53 | 0.02 | 0.05% | 43.90 | 43.90 | 43.45 | 3,735 |
| 01 May 2024 | 43.51 | -0.15 | -0.34% | 43.51 | 43.51 | 43.51 | 27 |
| 30 Abr 2024 | 43.66 | -0.17 | -0.39% | 43.74 | 43.74 | 43.66 | 205 |
| 29 Abr 2024 | 43.83 | 0.62 | 1.43% | 43.91 | 43.91 | 43.83 | 2,020 |
| 26 Abr 2024 | 43.21 | 0.00 | 0.00% | 43.21 | 43.21 | 43.21 | 0 |
| 25 Abr 2024 | 43.21 | -0.28 | -0.64% | 43.06 | 43.28 | 42.94 | 719 |
| 24 Abr 2024 | 43.49 | 0.14 | 0.32% | 43.60 | 43.63 | 43.44 | 1,100 |
| 23 Abr 2024 | 43.35 | 0.39 | 0.91% | 43.35 | 43.35 | 43.35 | 25 |
| 22 Abr 2024 | 42.96 | 0.25 | 0.59% | 42.76 | 42.96 | 42.76 | 825 |
| 19 Abr 2024 | 42.71 | -0.40 | -0.93% | 43.10 | 43.13 | 42.71 | 1,501 |
| 18 Abr 2024 | 43.11 | -0.19 | -0.44% | 43.27 | 43.27 | 43.11 | 535 |
| 17 Abr 2024 | 43.30 | -0.34 | -0.78% | 43.39 | 43.39 | 43.28 | 500 |
| 16 Abr 2024 | 43.64 | -0.02 | -0.05% | 43.95 | 43.95 | 43.59 | 2,023 |
| 15 Abr 2024 | 43.66 | -0.39 | -0.89% | 44.59 | 44.59 | 43.66 | 3,170 |
| 12 Abr 2024 | 44.05 | -0.40 | -0.90% | 44.29 | 44.29 | 44.05 | 600 |
| 11 Abr 2024 | 44.45 | 0.26 | 0.59% | 44.21 | 44.45 | 44.21 | 400 |
| 10 Abr 2024 | 44.19 | -0.05 | -0.11% | 44.15 | 44.26 | 44.06 | 2,525 |
| 09 Abr 2024 | 44.24 | -0.06 | -0.14% | 44.63 | 44.63 | 44.19 | 601 |
| 08 Abr 2024 | 44.30 | -0.04 | -0.09% | 44.55 | 44.55 | 44.30 | 908 |
| 05 Abr 2024 | 44.34 | 0.49 | 1.12% | 44.27 | 44.34 | 44.12 | 1,318 |
| 04 Abr 2024 | 43.85 | -0.41 | -0.93% | 44.60 | 44.60 | 43.85 | 1,608 |
| 03 Abr 2024 | 44.26 | -0.10 | -0.23% | 44.35 | 44.36 | 44.26 | 1,200 |
| 02 Abr 2024 | 44.36 | -0.31 | -0.69% | 44.31 | 44.37 | 44.31 | 506 |
| 01 Abr 2024 | 44.67 | -0.05 | -0.11% | 44.98 | 44.98 | 44.67 | 615 |
| 28 Mar 2024 | 44.72 | -0.01 | -0.02% | 44.74 | 44.74 | 44.72 | 451 |
| 27 Mar 2024 | 44.73 | -0.03 | -0.07% | 44.68 | 44.73 | 44.62 | 604 |
| 26 Mar 2024 | 44.76 | -0.06 | -0.13% | 44.76 | 44.76 | 44.76 | 592 |
| 25 Mar 2024 | 44.82 | -0.23 | -0.51% | 44.82 | 44.82 | 44.82 | 135 |
| 22 Mar 2024 | 45.05 | 0.19 | 0.42% | 44.97 | 45.07 | 44.97 | 943 |
| 21 Mar 2024 | 44.86 | 0.38 | 0.85% | 44.86 | 44.86 | 44.86 | 426 |
| 20 Mar 2024 | 44.48 | 0.12 | 0.27% | 44.57 | 44.57 | 44.36 | 1,127 |
| 19 Mar 2024 | 44.36 | 0.27 | 0.61% | 44.30 | 44.36 | 44.28 | 450 |
| 18 Mar 2024 | 44.09 | 0.26 | 0.59% | 43.92 | 44.18 | 43.92 | 407 |
| 15 Mar 2024 | 43.83 | -0.21 | -0.48% | 43.91 | 43.91 | 43.79 | 600 |
| 14 Mar 2024 | 44.04 | -0.03 | -0.07% | 44.00 | 44.04 | 44.00 | 110 |
| 13 Mar 2024 | 44.07 | -0.13 | -0.29% | 44.06 | 44.13 | 44.06 | 1,862 |
| 12 Mar 2024 | 44.20 | 0.57 | 1.31% | 44.02 | 44.20 | 44.02 | 2,100 |
| 11 Mar 2024 | 43.63 | -0.16 | -0.37% | 43.64 | 43.69 | 43.52 | 1,118 |
| 08 Mar 2024 | 43.79 | -0.17 | -0.39% | 44.21 | 44.21 | 43.77 | 897 |
| 07 Mar 2024 | 43.96 | 0.39 | 0.90% | 43.96 | 43.96 | 43.96 | 45 |
| 06 Mar 2024 | 43.57 | 0.06 | 0.14% | 43.68 | 43.68 | 43.57 | 2,533 |
| 05 Mar 2024 | 43.51 | -0.36 | -0.82% | 43.59 | 43.59 | 43.49 | 2,109 |
