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.
ESAIY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.87 | -0.23 | -2.28% | 9.85 | 10.00 | 9.845 | 88,682 |
| 13 Jun 2024 | 10.10 | -0.64 | -5.96% | 10.15 | 10.20 | 10.10 | 59,868 |
| 12 Jun 2024 | 10.74 | 0.21 | 1.99% | 10.67 | 10.74 | 10.50 | 75,789 |
| 11 Jun 2024 | 10.53 | -0.39 | -3.55% | 10.5475 | 10.6899 | 10.46 | 119,848 |
| 10 Jun 2024 | 10.918 | 0.19 | 1.75% | 11.00 | 11.00 | 10.84 | 31,291 |
| 07 Jun 2024 | 10.73 | -0.25 | -2.26% | 10.74 | 10.79 | 10.71 | 23,074 |
| 06 Jun 2024 | 10.978 | -0.37 | -3.28% | 11.50 | 11.50 | 10.95 | 46,902 |
| 05 Jun 2024 | 11.35 | 0.21 | 1.89% | 11.15 | 12.2399 | 11.15 | 38,076 |
| 04 Jun 2024 | 11.14 | 0.33 | 3.05% | 11.0975 | 11.14 | 11.06 | 32,138 |
| 03 Jun 2024 | 10.81 | 0.18 | 1.69% | 10.80 | 10.83 | 10.5675 | 38,945 |
| 31 May 2024 | 10.63 | 0.17 | 1.63% | 10.29 | 10.73 | 10.29 | 153,185 |
| 30 May 2024 | 10.46 | -0.02 | -0.19% | 10.27 | 10.52 | 10.27 | 89,092 |
| 29 May 2024 | 10.48 | -0.17 | -1.60% | 10.5125 | 10.5125 | 10.45 | 67,655 |
| 28 May 2024 | 10.65 | -0.07 | -0.65% | 10.31 | 10.75 | 10.31 | 63,337 |
| 24 May 2024 | 10.72 | 0.19 | 1.80% | 10.89 | 11.06 | 10.72 | 100,800 |
| 23 May 2024 | 10.53 | 0.10 | 0.93% | 10.40 | 10.55 | 10.29 | 90,146 |
| 22 May 2024 | 10.433 | -0.10 | -0.92% | 10.365 | 10.51 | 10.2864 | 65,105 |
| 21 May 2024 | 10.53 | -0.07 | -0.66% | 10.44 | 10.5825 | 10.44 | 60,304 |
| 20 May 2024 | 10.60 | -0.20 | -1.85% | 10.92 | 10.92 | 10.25 | 38,387 |
| 17 May 2024 | 10.80 | -0.12 | -1.10% | 11.00 | 11.00 | 10.77 | 112,759 |
| 16 May 2024 | 10.92 | -0.23 | -2.06% | 11.20 | 11.20 | 10.91 | 50,510 |
| 15 May 2024 | 11.15 | 0.16 | 1.43% | 11.12 | 11.15 | 10.96 | 85,606 |
| 14 May 2024 | 10.993 | 0.21 | 1.98% | 11.25 | 11.25 | 10.88 | 112,786 |
| 13 May 2024 | 10.78 | -0.06 | -0.51% | 10.50 | 10.8475 | 10.50 | 109,286 |
| 10 May 2024 | 10.835 | 0.06 | 0.51% | 10.53 | 10.88 | 10.53 | 24,448 |
| 09 May 2024 | 10.78 | 0.17 | 1.60% | 10.70 | 10.78 | 10.68 | 61,124 |
| 08 May 2024 | 10.61 | 0.00 | -0.03% | 10.53 | 10.62 | 10.51 | 48,387 |
| 07 May 2024 | 10.613 | -0.09 | -0.81% | 10.625 | 10.705 | 10.595 | 172,154 |
| 06 May 2024 | 10.70 | 0.06 | 0.60% | 10.76 | 10.76 | 10.6275 | 50,311 |
| 03 May 2024 | 10.636 | 0.09 | 0.86% | 10.57 | 10.65 | 10.57 | 51,289 |
| 02 May 2024 | 10.545 | 0.20 | 1.88% | 10.47 | 10.57 | 10.4403 | 55,773 |
| 01 May 2024 | 10.35 | 0.12 | 1.17% | 10.334 | 10.4434 | 10.305 | 57,075 |
| 30 Abr 2024 | 10.23 | 0.02 | 0.20% | 9.9401 | 10.30 | 9.9401 | 56,266 |
| 29 Abr 2024 | 10.21 | 0.26 | 2.61% | 10.00 | 10.22 | 10.00 | 195,070 |
| 26 Abr 2024 | 9.95 | -0.06 | -0.60% | 9.8001 | 10.31 | 9.80 | 199,554 |
| 25 Abr 2024 | 10.01 | -0.14 | -1.38% | 10.00 | 10.02 | 9.92 | 194,837 |
| 24 Abr 2024 | 10.15 | 0.30 | 3.05% | 10.10 | 10.31 | 9.96 | 412,577 |
| 23 Abr 2024 | 9.85 | 0.03 | 0.31% | 9.71 | 9.85 | 9.60 | 216,050 |
| 22 Abr 2024 | 9.82 | 0.25 | 2.61% | 9.53 | 10.00 | 9.53 | 159,931 |
| 19 Abr 2024 | 9.57 | 0.24 | 2.57% | 9.5625 | 9.5825 | 9.5386 | 79,599 |
| 18 Abr 2024 | 9.33 | -0.22 | -2.30% | 9.51 | 9.51 | 9.31 | 170,550 |
| 17 Abr 2024 | 9.55 | -0.19 | -1.95% | 9.58 | 9.58 | 9.48 | 190,249 |
| 16 Abr 2024 | 9.74 | 0.09 | 0.93% | 9.72 | 9.75 | 9.68 | 315,191 |
| 15 Abr 2024 | 9.65 | -0.07 | -0.74% | 9.65 | 9.89 | 9.57 | 115,133 |
| 12 Abr 2024 | 9.722 | -0.01 | -0.08% | 9.75 | 9.98 | 9.69 | 167,361 |
| 11 Abr 2024 | 9.73 | 0.02 | 0.15% | 9.41 | 9.74 | 9.41 | 204,270 |
| 10 Abr 2024 | 9.715 | -0.30 | -3.02% | 10.18 | 10.18 | 9.69 | 80,598 |
| 09 Abr 2024 | 10.018 | -0.16 | -1.59% | 10.105 | 10.15 | 9.998 | 144,906 |
| 08 Abr 2024 | 10.18 | 0.13 | 1.29% | 9.98 | 10.33 | 9.98 | 167,628 |
| 05 Abr 2024 | 10.05 | 0.13 | 1.31% | 10.00 | 10.05 | 10.00 | 58,646 |
| 04 Abr 2024 | 9.92 | 0.13 | 1.33% | 9.76 | 9.97 | 9.76 | 135,781 |
| 03 Abr 2024 | 9.79 | -0.14 | -1.41% | 10.07 | 10.07 | 9.78 | 87,284 |
| 02 Abr 2024 | 9.93 | -0.08 | -0.75% | 10.22 | 10.22 | 9.90 | 101,234 |
| 01 Abr 2024 | 10.005 | -0.29 | -2.85% | 10.11 | 10.30 | 9.99 | 190,215 |
| 28 Mar 2024 | 10.2985 | -0.15 | -1.45% | 10.30 | 10.33 | 10.25 | 193,592 |
| 27 Mar 2024 | 10.45 | -0.08 | -0.76% | 10.25 | 10.6375 | 10.25 | 127,268 |
| 26 Mar 2024 | 10.53 | 0.18 | 1.79% | 10.25 | 10.78 | 10.25 | 167,332 |
| 25 Mar 2024 | 10.345 | -0.15 | -1.38% | 10.36 | 10.50 | 10.34 | 113,436 |
| 22 Mar 2024 | 10.49 | -0.26 | -2.42% | 10.535 | 10.82 | 10.42 | 122,841 |
| 21 Mar 2024 | 10.75 | 0.22 | 2.09% | 10.67 | 10.75 | 10.55 | 110,776 |
| 20 Mar 2024 | 10.53 | 0.03 | 0.29% | 10.68 | 10.68 | 10.4001 | 73,323 |
| 19 Mar 2024 | 10.50 | -0.23 | -2.14% | 10.75 | 10.75 | 10.41 | 96,313 |
