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.
ESGD11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 9.66 | 0.03 | 0.31% | 9.65 | 9.66 | 9.65 | 61,419 |
| 09 May 2024 | 9.63 | 0.19 | 2.01% | 9.63 | 9.63 | 9.63 | 5,436 |
| 08 May 2024 | 9.44 | 0.05 | 0.53% | 9.44 | 9.44 | 9.44 | 5,543 |
| 07 May 2024 | 9.39 | 0.00 | 0.00% | 9.39 | 9.39 | 9.39 | 9,345 |
| 06 May 2024 | 9.39 | 0.06 | 0.64% | 9.39 | 9.39 | 9.39 | 11,394 |
| 03 May 2024 | 9.33 | 0.01 | 0.11% | 9.32 | 9.33 | 9.30 | 33,253 |
| 02 May 2024 | 9.32 | 0.00 | 0.00% | 9.25 | 9.32 | 9.25 | 81,697 |
| 30 Abr 2024 | 9.32 | -0.01 | -0.11% | 9.34 | 9.34 | 9.32 | 63,180 |
| 29 Abr 2024 | 9.33 | 0.03 | 0.32% | 9.32 | 9.35 | 9.30 | 9,079 |
| 26 Abr 2024 | 9.30 | 0.01 | 0.11% | 9.30 | 9.30 | 9.30 | 35,395 |
| 25 Abr 2024 | 9.29 | -0.03 | -0.32% | 9.29 | 9.29 | 9.29 | 3,668 |
| 24 Abr 2024 | 9.32 | 0.03 | 0.32% | 9.32 | 9.32 | 9.26 | 13,194 |
| 23 Abr 2024 | 9.29 | 0.00 | 0.00% | 9.32 | 9.34 | 9.29 | 22,233 |
| 22 Abr 2024 | 9.29 | 0.08 | 0.87% | 9.29 | 9.29 | 9.29 | 29,613 |
| 19 Abr 2024 | 9.21 | -0.09 | -0.97% | 9.16 | 9.30 | 9.16 | 17,035 |
| 18 Abr 2024 | 9.30 | -0.02 | -0.21% | 10.62 | 10.62 | 9.29 | 35,047 |
| 17 Abr 2024 | 9.32 | -0.04 | -0.43% | 9.31 | 9.32 | 9.29 | 15,903 |
| 16 Abr 2024 | 9.36 | 0.08 | 0.86% | 9.36 | 9.36 | 9.36 | 17,927 |
| 15 Abr 2024 | 9.28 | 0.07 | 0.76% | 9.37 | 9.38 | 9.28 | 103,500 |
| 12 Abr 2024 | 9.21 | -0.10 | -1.07% | 9.31 | 9.31 | 9.21 | 43,057 |
| 11 Abr 2024 | 9.31 | 0.07 | 0.76% | 9.31 | 9.31 | 9.31 | 20,967 |
| 10 Abr 2024 | 9.24 | -0.01 | -0.11% | 9.24 | 9.24 | 9.24 | 17,450 |
| 09 Abr 2024 | 9.25 | -0.03 | -0.32% | 9.25 | 9.25 | 9.25 | 25,284 |
| 08 Abr 2024 | 9.28 | -0.04 | -0.43% | 9.32 | 9.32 | 9.28 | 48,094 |
| 05 Abr 2024 | 9.32 | 0.07 | 0.76% | 9.23 | 9.32 | 9.23 | 15,112 |
| 04 Abr 2024 | 9.25 | -0.07 | -0.75% | 9.32 | 9.32 | 9.25 | 11,308 |
| 03 Abr 2024 | 9.32 | 0.02 | 0.22% | 9.34 | 9.34 | 9.32 | 5,462 |
| 02 Abr 2024 | 9.30 | -0.06 | -0.64% | 9.49 | 9.49 | 9.26 | 20,733 |
| 01 Abr 2024 | 9.36 | 0.03 | 0.32% | 9.38 | 9.38 | 9.36 | 88,310 |
| 28 Mar 2024 | 9.33 | 0.06 | 0.65% | 9.33 | 9.33 | 9.33 | 8,699 |
| 27 Mar 2024 | 9.27 | 0.03 | 0.32% | 9.41 | 9.41 | 9.07 | 10,507 |
| 26 Mar 2024 | 9.24 | 0.02 | 0.22% | 9.04 | 9.25 | 9.04 | 2,760 |
| 25 Mar 2024 | 9.22 | -0.04 | -0.43% | 9.22 | 9.22 | 9.22 | 12,106 |
| 22 Mar 2024 | 9.26 | 0.01 | 0.11% | 9.26 | 9.26 | 9.26 | 10,898 |
| 21 Mar 2024 | 9.25 | 0.00 | 0.00% | 9.24 | 9.27 | 9.24 | 30,410 |
| 20 Mar 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 20,339 |
| 19 Mar 2024 | 9.25 | 0.04 | 0.43% | 9.21 | 9.25 | 9.21 | 16,804 |
| 18 Mar 2024 | 9.21 | 0.03 | 0.33% | 9.21 | 9.21 | 9.21 | 26,184 |
| 15 Mar 2024 | 9.18 | 0.03 | 0.33% | 9.15 | 9.18 | 9.15 | 3,946 |
| 14 Mar 2024 | 9.15 | -0.05 | -0.54% | 9.18 | 9.18 | 9.15 | 20,656 |
| 13 Mar 2024 | 9.20 | 0.01 | 0.11% | 9.20 | 9.20 | 9.18 | 2,715 |
| 12 Mar 2024 | 9.19 | 0.05 | 0.55% | 9.19 | 9.19 | 9.19 | 19,928 |
| 11 Mar 2024 | 9.14 | -0.05 | -0.54% | 9.19 | 9.19 | 9.10 | 10,568 |
| 08 Mar 2024 | 9.19 | 0.05 | 0.55% | 9.20 | 9.20 | 9.18 | 55,872 |
| 07 Mar 2024 | 9.14 | 0.10 | 1.11% | 8.86 | 9.14 | 8.86 | 6,375 |
| 06 Mar 2024 | 9.04 | 0.10 | 1.12% | 9.02 | 9.04 | 9.02 | 14,365 |
| 05 Mar 2024 | 8.94 | 0.00 | 0.00% | 8.94 | 8.94 | 8.94 | 42,292 |
| 04 Mar 2024 | 8.94 | -0.04 | -0.45% | 8.95 | 8.97 | 8.94 | 28,446 |
| 01 Mar 2024 | 8.98 | 0.04 | 0.45% | 8.95 | 8.98 | 8.95 | 57,486 |
| 29 Feb 2024 | 8.94 | 0.04 | 0.45% | 8.97 | 8.97 | 8.75 | 59,321 |
| 28 Feb 2024 | 8.90 | 0.00 | 0.00% | 8.91 | 8.91 | 8.85 | 20,685 |
| 27 Feb 2024 | 8.90 | -0.06 | -0.67% | 8.81 | 8.92 | 8.81 | 36,960 |
| 26 Feb 2024 | 8.96 | -0.02 | -0.22% | 8.96 | 8.96 | 8.96 | 41,622 |
| 23 Feb 2024 | 8.98 | 0.04 | 0.45% | 8.98 | 8.98 | 8.98 | 53,602 |
| 22 Feb 2024 | 8.94 | 0.16 | 1.82% | 8.94 | 8.94 | 8.94 | 65,313 |
| 21 Feb 2024 | 8.78 | 0.02 | 0.23% | 8.78 | 8.78 | 8.78 | 10,599 |
| 20 Feb 2024 | 8.76 | -0.02 | -0.23% | 8.63 | 8.81 | 8.63 | 10,745 |
| 19 Feb 2024 | 8.78 | 0.00 | 0.00% | 8.78 | 8.78 | 8.78 | 100 |
| 16 Feb 2024 | 8.78 | -0.03 | -0.34% | 8.95 | 8.95 | 8.77 | 21,445 |
| 15 Feb 2024 | 8.81 | 0.10 | 1.15% | 8.81 | 8.81 | 8.81 | 6,504 |
| 14 Feb 2024 | 8.71 | 0.03 | 0.35% | 8.71 | 8.71 | 8.71 | 47,117 |
