Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ESBS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 5.40 | 0.05 | 0.93% | 5.35 | 5.40 | 5.25 | 79,860 |
| 30 May 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.37 | 5.35 | 4,887 |
| 29 May 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| 28 May 2024 | 5.35 | 0.09 | 1.71% | 5.30 | 5.35 | 5.28 | 2,100 |
| 24 May 2024 | 5.26 | 0.02 | 0.38% | 5.26 | 5.26 | 5.26 | 100 |
| 23 May 2024 | 5.24 | 0.04 | 0.77% | 5.20 | 5.24 | 5.20 | 598 |
| 22 May 2024 | 5.20 | 0.00 | 0.00% | 5.15 | 5.20 | 5.15 | 14,403 |
| 21 May 2024 | 5.20 | 0.04 | 0.78% | 5.16 | 5.20 | 5.13 | 54,500 |
| 20 May 2024 | 5.16 | 0.01 | 0.19% | 5.20 | 5.20 | 5.14 | 203,610 |
| 17 May 2024 | 5.15 | -0.05 | -0.96% | 5.15 | 5.21 | 5.15 | 16,800 |
| 16 May 2024 | 5.20 | 0.05 | 0.97% | 5.15 | 5.20 | 5.11 | 3,650 |
| 15 May 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| 14 May 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| 13 May 2024 | 5.15 | -0.01 | -0.19% | 5.15 | 5.20 | 5.06 | 40,200 |
| 10 May 2024 | 5.16 | -0.02 | -0.39% | 5.15 | 5.16 | 5.12 | 6,400 |
| 09 May 2024 | 5.18 | 0.03 | 0.58% | 5.13 | 5.20 | 5.13 | 3,710 |
| 08 May 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| 07 May 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 1,006 |
| 06 May 2024 | 5.15 | 0.02 | 0.34% | 5.10 | 5.15 | 5.06 | 8,389 |
| 03 May 2024 | 5.1325 | -0.05 | -0.97% | 5.11 | 5.1325 | 5.11 | 12,222 |
| 02 May 2024 | 5.183 | 0.00 | 0.00% | 5.183 | 5.183 | 5.183 | 0 |
| 01 May 2024 | 5.183 | 0.03 | 0.64% | 5.15 | 5.20 | 5.1415 | 1,400 |
| 30 Abr 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| 29 Abr 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| 26 Abr 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| 25 Abr 2024 | 5.15 | -0.02 | -0.39% | 5.15 | 5.15 | 5.15 | 2,722 |
| 24 Abr 2024 | 5.17 | 0.04 | 0.68% | 5.15 | 5.175 | 5.15 | 7,000 |
| 23 Abr 2024 | 5.135 | 0.01 | 0.29% | 5.135 | 5.135 | 5.135 | 100 |
| 22 Abr 2024 | 5.12 | 0.00 | 0.00% | 5.12 | 5.12 | 5.12 | 0 |
| 19 Abr 2024 | 5.12 | 0.01 | 0.20% | 5.12 | 5.12 | 5.12 | 1,599 |
| 18 Abr 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.11 | 0 |
| 17 Abr 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.11 | 0 |
| 16 Abr 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.11 | 0 |
| 15 Abr 2024 | 5.11 | -0.01 | -0.18% | 5.11 | 5.11 | 5.11 | 100 |
| 12 Abr 2024 | 5.119 | -0.01 | -0.21% | 5.11 | 5.155 | 5.11 | 700 |
| 11 Abr 2024 | 5.13 | 0.02 | 0.39% | 5.13 | 5.13 | 5.13 | 130 |
| 10 Abr 2024 | 5.11 | -0.07 | -1.35% | 5.12 | 5.155 | 5.11 | 3,670 |
| 09 Abr 2024 | 5.18 | 0.00 | 0.00% | 5.15 | 5.18 | 5.15 | 6,000 |
| 08 Abr 2024 | 5.18 | -0.02 | -0.38% | 5.13 | 5.18 | 5.13 | 23,400 |
| 05 Abr 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| 04 Abr 2024 | 5.20 | 0.02 | 0.39% | 5.18 | 5.23 | 5.15 | 13,100 |
| 03 Abr 2024 | 5.18 | -0.06 | -1.19% | 5.237 | 5.25 | 5.18 | 17,200 |
| 02 Abr 2024 | 5.2425 | -0.01 | -0.14% | 5.23 | 5.2425 | 5.23 | 20,340 |
| 01 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.22 | 23,230 |
| 28 Mar 2024 | 5.25 | -0.01 | -0.19% | 5.27 | 5.28 | 5.25 | 47,000 |
| 27 Mar 2024 | 5.26 | 0.00 | 0.00% | 5.39 | 5.39 | 5.25 | 27,710 |
| 26 Mar 2024 | 5.26 | -0.11 | -2.09% | 5.26 | 5.26 | 5.26 | 1,100 |
| 25 Mar 2024 | 5.3725 | 0.02 | 0.42% | 5.26 | 5.41 | 5.26 | 1,548 |
| 22 Mar 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| 21 Mar 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| 20 Mar 2024 | 5.35 | 0.03 | 0.56% | 5.30 | 5.35 | 5.30 | 5,100 |
| 19 Mar 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0 |
| 18 Mar 2024 | 5.32 | 0.00 | 0.00% | 5.30 | 5.32 | 5.30 | 5,275 |
| 15 Mar 2024 | 5.32 | 0.02 | 0.38% | 5.30 | 5.32 | 5.30 | 10,132 |
| 14 Mar 2024 | 5.30 | -0.05 | -0.93% | 5.30 | 5.35 | 5.30 | 24,000 |
| 13 Mar 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| 12 Mar 2024 | 5.35 | 0.00 | 0.00% | 5.30 | 5.35 | 5.30 | 32,254 |
| 11 Mar 2024 | 5.35 | 0.00 | 0.00% | 5.30 | 5.35 | 5.25 | 40,300 |
| 08 Mar 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 500 |
| 07 Mar 2024 | 5.35 | 0.05 | 0.94% | 5.30 | 5.35 | 5.30 | 24,100 |
| 06 Mar 2024 | 5.30 | -0.02 | -0.33% | 5.30 | 5.30 | 5.30 | 1,000 |
| 05 Mar 2024 | 5.3175 | -0.03 | -0.61% | 5.30 | 5.3175 | 5.30 | 400 |
