Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ESGY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 54.21 | 0.00 | 0.00% | 54.21 | 54.21 | 54.21 | 0 |
| 18 Jul 2024 | 54.21 | -0.31 | -0.57% | 54.51 | 54.51 | 54.19 | 395 |
| 17 Jul 2024 | 54.52 | -0.79 | -1.43% | 54.70 | 54.71 | 54.50 | 1,467 |
| 16 Jul 2024 | 55.31 | 0.31 | 0.56% | 55.27 | 55.31 | 55.27 | 158 |
| 15 Jul 2024 | 55.00 | 0.15 | 0.27% | 55.28 | 55.28 | 55.00 | 600 |
| 12 Jul 2024 | 54.85 | 0.40 | 0.73% | 54.80 | 55.00 | 54.80 | 413 |
| 11 Jul 2024 | 54.45 | -0.46 | -0.84% | 55.11 | 55.11 | 54.45 | 791 |
| 10 Jul 2024 | 54.91 | 0.53 | 0.97% | 54.74 | 54.91 | 54.50 | 4,157 |
| 09 Jul 2024 | 54.38 | 0.05 | 0.09% | 54.35 | 54.38 | 54.35 | 212 |
| 08 Jul 2024 | 54.33 | 0.08 | 0.15% | 54.49 | 54.50 | 54.27 | 9,855 |
| 05 Jul 2024 | 54.25 | 0.26 | 0.48% | 54.04 | 54.28 | 54.00 | 2,110 |
| 04 Jul 2024 | 53.99 | -0.44 | -0.81% | 54.02 | 54.02 | 53.99 | 300 |
| 03 Jul 2024 | 54.43 | 0.77 | 1.43% | 53.74 | 54.43 | 53.74 | 1,668 |
| 02 Jul 2024 | 53.66 | 0.25 | 0.47% | 53.62 | 53.66 | 53.57 | 651 |
| 28 Jun 2024 | 53.41 | -0.21 | -0.39% | 53.85 | 53.85 | 53.41 | 200 |
| 27 Jun 2024 | 53.62 | -0.20 | -0.37% | 53.75 | 53.75 | 53.59 | 1,410 |
| 26 Jun 2024 | 53.82 | 0.14 | 0.26% | 53.79 | 53.82 | 53.64 | 900 |
| 25 Jun 2024 | 53.68 | 0.34 | 0.64% | 53.64 | 53.68 | 53.51 | 623 |
| 24 Jun 2024 | 53.34 | -0.47 | -0.87% | 53.82 | 53.82 | 53.34 | 353 |
| 21 Jun 2024 | 53.81 | 0.07 | 0.13% | 53.74 | 53.87 | 53.74 | 630 |
| 20 Jun 2024 | 53.74 | -0.42 | -0.78% | 54.20 | 54.20 | 53.74 | 616 |
| 19 Jun 2024 | 54.16 | 0.13 | 0.24% | 54.08 | 54.16 | 54.08 | 1,689 |
| 18 Jun 2024 | 54.03 | 0.35 | 0.65% | 53.88 | 54.03 | 53.88 | 628 |
| 17 Jun 2024 | 53.68 | 0.24 | 0.45% | 53.56 | 53.93 | 53.56 | 58,279 |
| 14 Jun 2024 | 53.44 | 0.02 | 0.04% | 53.47 | 53.47 | 53.44 | 1,011 |
| 13 Jun 2024 | 53.42 | 0.16 | 0.30% | 53.65 | 53.65 | 53.30 | 973 |
| 12 Jun 2024 | 53.26 | 0.49 | 0.93% | 53.00 | 53.39 | 53.00 | 3,436 |
| 11 Jun 2024 | 52.77 | -0.15 | -0.28% | 52.79 | 52.79 | 52.77 | 119 |
| 10 Jun 2024 | 52.92 | 0.19 | 0.36% | 52.85 | 52.92 | 52.59 | 1,325 |
| 07 Jun 2024 | 52.73 | 0.25 | 0.48% | 52.75 | 52.79 | 52.67 | 834 |
| 06 Jun 2024 | 52.48 | -0.05 | -0.10% | 52.90 | 52.90 | 52.29 | 426 |
| 05 Jun 2024 | 52.53 | 0.71 | 1.37% | 52.29 | 52.53 | 52.29 | 804 |
| 04 Jun 2024 | 51.82 | 0.29 | 0.56% | 51.53 | 51.82 | 51.53 | 700 |
| 03 Jun 2024 | 51.53 | 0.20 | 0.39% | 51.91 | 51.91 | 51.17 | 5,237 |
| 31 May 2024 | 51.33 | 0.16 | 0.31% | 51.33 | 51.33 | 51.33 | 106 |
| 30 May 2024 | 51.17 | -0.77 | -1.48% | 51.50 | 51.50 | 51.17 | 2,206 |
| 29 May 2024 | 51.94 | 0.01 | 0.02% | 51.93 | 52.02 | 51.79 | 14,760 |
| 28 May 2024 | 51.93 | 0.01 | 0.02% | 51.94 | 51.95 | 51.78 | 1,300 |
| 27 May 2024 | 51.92 | 0.02 | 0.04% | 51.94 | 51.94 | 51.92 | 800 |
| 24 May 2024 | 51.90 | -0.07 | -0.13% | 51.90 | 51.90 | 51.90 | 196 |
| 23 May 2024 | 51.97 | 0.17 | 0.33% | 52.14 | 52.35 | 51.97 | 1,233 |
| 22 May 2024 | 51.80 | -0.13 | -0.25% | 52.08 | 52.11 | 51.80 | 4,010 |
| 21 May 2024 | 51.93 | 0.52 | 1.01% | 51.48 | 51.93 | 51.48 | 742 |
| 17 May 2024 | 51.41 | -0.11 | -0.21% | 51.40 | 51.41 | 51.34 | 373 |
| 16 May 2024 | 51.52 | 0.03 | 0.06% | 51.59 | 51.59 | 51.50 | 324 |
| 15 May 2024 | 51.49 | 0.50 | 0.98% | 51.34 | 51.50 | 51.34 | 1,019 |
| 14 May 2024 | 50.99 | 0.19 | 0.37% | 50.97 | 50.99 | 50.77 | 501 |
| 13 May 2024 | 50.80 | -0.06 | -0.12% | 50.83 | 50.83 | 50.80 | 511 |
| 10 May 2024 | 50.86 | 0.14 | 0.28% | 50.73 | 50.86 | 50.73 | 847 |
| 09 May 2024 | 50.72 | -0.04 | -0.08% | 50.72 | 50.72 | 50.72 | 29 |
| 08 May 2024 | 50.76 | -0.05 | -0.10% | 50.79 | 50.79 | 50.68 | 360 |
| 07 May 2024 | 50.81 | 0.29 | 0.57% | 50.93 | 50.93 | 50.78 | 909 |
| 06 May 2024 | 50.52 | 0.49 | 0.98% | 50.03 | 50.52 | 50.03 | 1,189 |
| 03 May 2024 | 50.03 | 0.62 | 1.25% | 50.03 | 50.03 | 50.03 | 1 |
| 02 May 2024 | 49.41 | -0.04 | -0.08% | 49.18 | 49.41 | 49.18 | 567 |
| 01 May 2024 | 49.45 | -0.23 | -0.46% | 49.86 | 49.88 | 49.45 | 889 |
| 30 Abr 2024 | 49.68 | -0.27 | -0.54% | 50.04 | 50.15 | 49.68 | 1,605 |
| 29 Abr 2024 | 49.95 | -0.03 | -0.06% | 50.04 | 50.04 | 49.92 | 1,601 |
| 26 Abr 2024 | 49.98 | 0.84 | 1.71% | 49.95 | 50.08 | 49.95 | 1,300 |
| 25 Abr 2024 | 49.14 | -0.34 | -0.69% | 48.95 | 49.20 | 48.89 | 1,340 |
| 24 Abr 2024 | 49.48 | 0.18 | 0.37% | 49.37 | 49.51 | 49.37 | 900 |
| 23 Abr 2024 | 49.30 | 0.52 | 1.07% | 49.34 | 49.34 | 49.28 | 500 |
