Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ESLOY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 107.28 | 0.00 | 0.00% | 106.95 | 107.53 | 106.64 | 27,213 |
| 03 May 2024 | 107.282 | -1.68 | -1.54% | 106.9625 | 107.76 | 106.49 | 18,911 |
| 02 May 2024 | 108.96 | 0.41 | 0.38% | 108.20 | 108.96 | 106.8301 | 14,155 |
| 01 May 2024 | 108.5514 | 1.62 | 1.52% | 107.3575 | 108.57 | 106.71 | 12,440 |
| 30 Abr 2024 | 106.93 | -0.94 | -0.87% | 107.12 | 107.77 | 106.83 | 25,968 |
| 29 Abr 2024 | 107.8706 | -0.72 | -0.66% | 108.265 | 108.265 | 107.8675 | 19,280 |
| 26 Abr 2024 | 108.59 | 0.11 | 0.10% | 108.39 | 109.01 | 108.39 | 21,775 |
| 25 Abr 2024 | 108.4796 | -1.22 | -1.11% | 107.975 | 108.576 | 107.8825 | 15,501 |
| 24 Abr 2024 | 109.70 | -0.09 | -0.08% | 109.66 | 109.70 | 109.22 | 25,764 |
| 23 Abr 2024 | 109.79 | 1.17 | 1.08% | 108.66 | 109.79 | 108.66 | 15,666 |
| 22 Abr 2024 | 108.6161 | -0.02 | -0.02% | 107.95 | 108.88 | 107.925 | 19,756 |
| 19 Abr 2024 | 108.64 | -0.21 | -0.19% | 108.76 | 108.81 | 108.042 | 135,052 |
| 18 Abr 2024 | 108.85 | 1.85 | 1.73% | 108.665 | 109.7465 | 108.06 | 22,732 |
| 17 Abr 2024 | 107.00 | -1.19 | -1.10% | 107.495 | 107.51 | 106.73 | 23,289 |
| 16 Abr 2024 | 108.19 | 0.83 | 0.77% | 107.45 | 108.3775 | 107.275 | 30,685 |
| 15 Abr 2024 | 107.36 | 0.00 | 0.00% | 109.25 | 109.27 | 107.36 | 20,934 |
| 12 Abr 2024 | 107.3625 | -2.21 | -2.01% | 108.80 | 109.10 | 107.3625 | 17,238 |
| 11 Abr 2024 | 109.57 | 1.36 | 1.26% | 109.245 | 109.64 | 108.28 | 23,227 |
| 10 Abr 2024 | 108.21 | -2.47 | -2.24% | 107.82 | 109.58 | 107.64 | 18,314 |
| 09 Abr 2024 | 110.684 | -1.27 | -1.13% | 110.76 | 110.76 | 109.76 | 15,763 |
| 08 Abr 2024 | 111.95 | 1.57 | 1.42% | 112.995 | 112.995 | 111.95 | 20,447 |
| 05 Abr 2024 | 110.38 | 0.12 | 0.11% | 108.88 | 110.44 | 108.88 | 36,629 |
| 04 Abr 2024 | 110.2626 | -3.42 | -3.01% | 112.0801 | 112.0801 | 110.2615 | 18,520 |
| 03 Abr 2024 | 113.68 | 1.17 | 1.04% | 113.50 | 114.0475 | 113.372 | 17,252 |
| 02 Abr 2024 | 112.51 | -0.99 | -0.87% | 112.36 | 112.51 | 112.0325 | 33,923 |
| 01 Abr 2024 | 113.50 | 0.13 | 0.11% | 112.87 | 114.00 | 112.2609 | 20,994 |
| 28 Mar 2024 | 113.37 | -1.00 | -0.87% | 113.73 | 113.73 | 112.865 | 28,171 |
| 27 Mar 2024 | 114.37 | 1.14 | 1.01% | 114.542 | 114.542 | 113.79 | 15,424 |
| 26 Mar 2024 | 113.23 | -0.41 | -0.36% | 113.37 | 113.894 | 113.23 | 14,911 |
| 25 Mar 2024 | 113.6425 | 0.67 | 0.60% | 113.8437 | 114.22 | 113.535 | 17,320 |
| 22 Mar 2024 | 112.97 | -1.15 | -1.01% | 113.1175 | 113.13 | 112.612 | 18,522 |
| 21 Mar 2024 | 114.12 | -1.08 | -0.94% | 114.20 | 114.692 | 114.055 | 14,901 |
| 20 Mar 2024 | 115.20 | 1.88 | 1.66% | 114.15 | 115.51 | 113.5775 | 16,071 |
| 19 Mar 2024 | 113.3225 | 0.81 | 0.72% | 113.25 | 114.00 | 113.178 | 23,035 |
| 18 Mar 2024 | 112.516 | -1.74 | -1.53% | 112.76 | 112.8575 | 112.235 | 18,090 |
| 15 Mar 2024 | 114.26 | 1.25 | 1.11% | 113.95 | 114.796 | 113.86 | 15,670 |
| 14 Mar 2024 | 113.01 | 0.14 | 0.12% | 113.65 | 113.65 | 112.85 | 18,652 |
| 13 Mar 2024 | 112.87 | 0.52 | 0.46% | 113.04 | 113.228 | 112.71 | 17,318 |
| 12 Mar 2024 | 112.348 | 0.20 | 0.18% | 111.39 | 112.39 | 111.39 | 15,319 |
| 11 Mar 2024 | 112.15 | 0.43 | 0.38% | 111.9685 | 112.23 | 110.89 | 25,576 |
| 08 Mar 2024 | 111.72 | 0.10 | 0.09% | 112.6301 | 112.79 | 111.67 | 23,889 |
| 07 Mar 2024 | 111.6212 | 1.74 | 1.58% | 111.42 | 111.72 | 110.851 | 17,308 |
| 06 Mar 2024 | 109.88 | 0.75 | 0.69% | 109.80 | 110.23 | 109.548 | 18,857 |
| 05 Mar 2024 | 109.13 | 0.67 | 0.62% | 109.70 | 110.07 | 108.79 | 14,218 |
| 04 Mar 2024 | 108.46 | 1.16 | 1.08% | 107.795 | 108.64 | 107.75 | 24,482 |
| 01 Mar 2024 | 107.30 | 1.10 | 1.04% | 107.3799 | 107.3799 | 106.49 | 19,918 |
| 29 Feb 2024 | 106.20 | -0.46 | -0.43% | 106.44 | 106.65 | 105.85 | 18,257 |
| 28 Feb 2024 | 106.66 | 0.67 | 0.63% | 107.07 | 107.07 | 106.60 | 23,790 |
| 27 Feb 2024 | 105.9925 | 0.64 | 0.61% | 105.6475 | 106.26 | 105.6475 | 257,636 |
| 26 Feb 2024 | 105.35 | 0.17 | 0.16% | 105.50 | 105.7852 | 105.11 | 98,141 |
| 23 Feb 2024 | 105.18 | 1.02 | 0.98% | 105.35 | 105.568 | 104.834 | 127,845 |
| 22 Feb 2024 | 104.16 | 1.45 | 1.41% | 103.2601 | 104.23 | 103.2601 | 85,641 |
| 21 Feb 2024 | 102.71 | 1.21 | 1.19% | 102.275 | 102.71 | 102.01 | 122,541 |
| 20 Feb 2024 | 101.50 | 0.64 | 0.63% | 101.70 | 102.12 | 101.45 | 143,123 |
| 16 Feb 2024 | 100.86 | -0.93 | -0.92% | 99.96 | 101.20 | 99.47 | 18,015 |
| 15 Feb 2024 | 101.7925 | 0.07 | 0.07% | 103.04 | 103.38 | 100.86 | 36,873 |
| 14 Feb 2024 | 101.72 | 1.01 | 1.00% | 101.80 | 102.41 | 101.41 | 33,808 |
| 13 Feb 2024 | 100.71 | -1.99 | -1.94% | 100.85 | 101.28 | 100.15 | 22,777 |
| 12 Feb 2024 | 102.70 | 0.97 | 0.95% | 102.10 | 103.27 | 101.74 | 18,499 |
| 09 Feb 2024 | 101.73 | 1.42 | 1.42% | 101.6225 | 101.95 | 101.285 | 15,550 |
| 08 Feb 2024 | 100.31 | 0.38 | 0.38% | 100.874 | 100.874 | 100.2325 | 17,361 |
| 07 Feb 2024 | 99.93 | 1.05 | 1.06% | 100.00 | 100.13 | 99.35 | 30,902 |
