ESGH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 4.63 | 0.00 | 0.00% | 4.62 | 4.63 | 4.62 | 1,100 |
13 Jun 2024 | 4.63 | 0.10 | 2.21% | 4.62 | 4.64 | 4.62 | 800 |
12 Jun 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0 |
11 Jun 2024 | 4.53 | 0.27 | 6.34% | 4.52 | 4.53 | 4.51 | 1,000 |
10 Jun 2024 | 4.26 | -0.03 | -0.70% | 4.25 | 4.26 | 4.25 | 1,130 |
07 Jun 2024 | 4.29 | 0.04 | 0.94% | 4.27 | 4.29 | 4.27 | 2,000 |
06 Jun 2024 | 4.25 | -0.33 | -7.21% | 4.59 | 4.62 | 4.25 | 3,700 |
05 Jun 2024 | 4.58 | 0.02 | 0.44% | 4.58 | 4.58 | 4.58 | 1,500 |
04 Jun 2024 | 4.56 | 0.07 | 1.56% | 4.55 | 4.57 | 4.55 | 1,200 |
03 Jun 2024 | 4.49 | 0.05 | 1.13% | 4.44 | 4.55 | 4.44 | 3,200 |
31 May 2024 | 4.44 | -0.03 | -0.67% | 4.28 | 4.44 | 4.25 | 3,660 |
30 May 2024 | 4.47 | 0.02 | 0.45% | 4.39 | 4.47 | 4.39 | 3,300 |
29 May 2024 | 4.45 | 0.00 | 0.00% | 4.30 | 4.45 | 4.30 | 4,650 |
28 May 2024 | 4.45 | -0.03 | -0.67% | 4.45 | 4.46 | 4.30 | 2,820 |
24 May 2024 | 4.48 | 0.08 | 1.82% | 4.40 | 4.48 | 4.40 | 4,100 |
23 May 2024 | 4.40 | 0.10 | 2.33% | 4.35 | 4.48 | 4.28 | 3,600 |
22 May 2024 | 4.30 | 0.02 | 0.47% | 4.29 | 4.30 | 4.27 | 2,600 |
21 May 2024 | 4.28 | -0.02 | -0.47% | 4.27 | 4.28 | 4.10 | 4,180 |
20 May 2024 | 4.30 | -0.02 | -0.46% | 4.33 | 4.35 | 4.28 | 3,450 |
17 May 2024 | 4.32 | -0.25 | -5.47% | 4.33 | 4.39 | 4.28 | 3,901 |
16 May 2024 | 4.57 | 0.01 | 0.22% | 4.50 | 4.57 | 4.50 | 2,500 |
15 May 2024 | 4.56 | -0.10 | -2.15% | 4.58 | 4.64 | 4.45 | 3,900 |
14 May 2024 | 4.66 | -0.03 | -0.64% | 4.51 | 4.66 | 4.51 | 3,230 |
13 May 2024 | 4.69 | -0.22 | -4.48% | 4.55 | 4.69 | 4.55 | 3,102 |
10 May 2024 | 4.91 | 0.33 | 7.21% | 4.52 | 4.91 | 4.48 | 3,200 |
09 May 2024 | 4.58 | -0.06 | -1.29% | 4.64 | 4.64 | 3.94 | 4,300 |
08 May 2024 | 4.64 | -0.05 | -1.07% | 4.67 | 4.67 | 4.62 | 2,600 |
07 May 2024 | 4.69 | 0.46 | 10.87% | 4.51 | 4.69 | 4.51 | 5,790 |
06 May 2024 | 4.23 | 1.94 | 84.72% | 2.66 | 4.23 | 2.66 | 5,596 |
03 May 2024 | 2.29 | 0.15 | 7.01% | 2.03 | 2.29 | 1.71 | 3,850 |
02 May 2024 | 2.14 | -0.06 | -2.62% | 2.23 | 3.26 | 2.14 | 4,700 |
01 May 2024 | 2.1975 | -1.49 | -40.45% | 3.52 | 3.60 | 1.99 | 7,422 |
30 Abr 2024 | 3.69 | 2.30 | 165.47% | 1.65 | 5.35 | 1.65 | 2,210 |
29 Abr 2024 | 1.39 | 0.18 | 14.88% | 1.39 | 1.39 | 1.39 | 101 |
26 Abr 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
25 Abr 2024 | 1.21 | 0.21 | 21.00% | 1.21 | 1.21 | 1.21 | 100 |
24 Abr 2024 | 1.00 | 0.279 | 38.70% | 0.83 | 1.00 | 0.83 | 200 |
23 Abr 2024 | 0.721 | 0.087 | 13.72% | 0.721 | 0.721 | 0.721 | 101 |
22 Abr 2024 | 0.634 | 0.104 | 19.62% | 0.635 | 0.635 | 0.634 | 400 |
19 Abr 2024 | 0.53 | 0.02 | 3.92% | 0.52 | 0.53 | 0.52 | 2,801 |
18 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
17 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
16 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
15 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
12 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
11 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
10 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
09 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
08 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
05 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
04 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
03 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
02 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
01 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
28 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
27 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
26 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
25 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
22 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
21 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
20 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
19 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
18 Mar 2024 | 0.51 | -0.09 | -15.00% | 0.60 | 0.60 | 0.51 | 13,800 |