Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ESGE11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 7.71 | 0.04 | 0.52% | 7.51 | 7.73 | 7.51 | 19,750 |
| 09 May 2024 | 7.67 | 0.12 | 1.59% | 7.41 | 7.68 | 7.41 | 16,407 |
| 08 May 2024 | 7.55 | 0.02 | 0.27% | 7.54 | 7.55 | 7.54 | 4,519 |
| 07 May 2024 | 7.53 | -0.06 | -0.79% | 7.40 | 7.54 | 7.40 | 16,235 |
| 06 May 2024 | 7.59 | 0.02 | 0.26% | 7.57 | 7.59 | 7.55 | 9,255 |
| 03 May 2024 | 7.57 | 0.03 | 0.40% | 7.32 | 7.57 | 7.32 | 13,789 |
| 02 May 2024 | 7.54 | 0.08 | 1.07% | 7.46 | 7.55 | 7.46 | 8,833 |
| 30 Abr 2024 | 7.46 | 0.00 | 0.00% | 7.46 | 7.47 | 7.46 | 25,604 |
| 29 Abr 2024 | 7.46 | 0.08 | 1.08% | 7.42 | 7.46 | 7.42 | 11,731 |
| 26 Abr 2024 | 7.38 | 0.02 | 0.27% | 7.37 | 7.38 | 7.37 | 12,812 |
| 25 Abr 2024 | 7.36 | 0.03 | 0.41% | 7.33 | 7.36 | 7.23 | 10,738 |
| 24 Abr 2024 | 7.33 | 0.03 | 0.41% | 7.12 | 7.33 | 7.12 | 10,341 |
| 23 Abr 2024 | 7.30 | 0.02 | 0.27% | 7.28 | 7.30 | 7.27 | 32,366 |
| 22 Abr 2024 | 7.28 | 0.06 | 0.83% | 7.12 | 7.29 | 7.12 | 12,443 |
| 19 Abr 2024 | 7.22 | -0.10 | -1.37% | 7.31 | 7.31 | 7.21 | 31,929 |
| 18 Abr 2024 | 7.32 | 0.00 | 0.00% | 7.46 | 7.77 | 7.32 | 28,401 |
| 17 Abr 2024 | 7.32 | -0.03 | -0.41% | 7.34 | 7.34 | 7.28 | 19,554 |
| 16 Abr 2024 | 7.35 | 0.04 | 0.55% | 7.35 | 7.35 | 7.33 | 15,245 |
| 15 Abr 2024 | 7.31 | 0.14 | 1.95% | 7.10 | 7.37 | 7.10 | 35,625 |
| 12 Abr 2024 | 7.17 | -0.25 | -3.37% | 7.35 | 7.35 | 7.17 | 9,985 |
| 11 Abr 2024 | 7.42 | 0.07 | 0.95% | 7.37 | 7.42 | 7.36 | 19,205 |
| 10 Abr 2024 | 7.35 | -0.03 | -0.41% | 7.38 | 7.49 | 7.33 | 29,862 |
| 09 Abr 2024 | 7.38 | 0.04 | 0.54% | 7.34 | 7.38 | 7.34 | 2,525 |
| 08 Abr 2024 | 7.34 | 0.01 | 0.14% | 7.36 | 7.36 | 7.33 | 2,402 |
| 05 Abr 2024 | 7.33 | 0.03 | 0.41% | 7.28 | 7.35 | 7.28 | 10,860 |
| 04 Abr 2024 | 7.30 | -0.02 | -0.27% | 7.33 | 7.34 | 7.30 | 10,411 |
| 03 Abr 2024 | 7.32 | 0.00 | 0.00% | 7.36 | 7.36 | 7.30 | 14,202 |
| 02 Abr 2024 | 7.32 | 0.01 | 0.14% | 7.33 | 7.33 | 7.31 | 4,228 |
| 01 Abr 2024 | 7.31 | 0.10 | 1.39% | 7.25 | 7.32 | 7.25 | 43,793 |
| 28 Mar 2024 | 7.21 | 0.02 | 0.28% | 7.22 | 7.22 | 7.21 | 7,349 |
| 27 Mar 2024 | 7.19 | 0.01 | 0.14% | 7.17 | 7.19 | 7.15 | 3,385 |
| 26 Mar 2024 | 7.18 | 0.00 | 0.00% | 7.18 | 7.20 | 7.18 | 1,437 |
| 25 Mar 2024 | 7.18 | -0.01 | -0.14% | 7.13 | 7.19 | 7.13 | 6,053 |
| 22 Mar 2024 | 7.19 | -0.03 | -0.42% | 7.22 | 7.22 | 7.19 | 6,600 |
| 21 Mar 2024 | 7.22 | 0.01 | 0.14% | 7.07 | 7.36 | 7.07 | 13,944 |
| 20 Mar 2024 | 7.21 | 0.00 | 0.00% | 7.20 | 7.21 | 7.17 | 28,298 |
| 19 Mar 2024 | 7.21 | -0.02 | -0.28% | 7.19 | 7.21 | 7.15 | 22,143 |
| 18 Mar 2024 | 7.23 | 0.04 | 0.56% | 7.19 | 7.25 | 7.19 | 22,234 |
| 15 Mar 2024 | 7.19 | -0.04 | -0.55% | 7.19 | 7.20 | 7.18 | 11,123 |
| 14 Mar 2024 | 7.23 | -0.01 | -0.14% | 7.24 | 7.24 | 7.05 | 16,407 |
| 13 Mar 2024 | 7.24 | 0.00 | 0.00% | 7.25 | 7.25 | 7.21 | 16,906 |
| 12 Mar 2024 | 7.24 | 0.07 | 0.98% | 7.26 | 7.26 | 7.24 | 7,325 |
| 11 Mar 2024 | 7.17 | -0.01 | -0.14% | 7.18 | 7.18 | 7.16 | 23,811 |
| 08 Mar 2024 | 7.18 | 0.05 | 0.70% | 7.21 | 7.27 | 7.17 | 23,634 |
| 07 Mar 2024 | 7.13 | 0.03 | 0.42% | 7.10 | 7.13 | 7.10 | 12,105 |
| 06 Mar 2024 | 7.10 | 0.10 | 1.43% | 7.00 | 7.15 | 7.00 | 7,867 |
| 05 Mar 2024 | 7.00 | -0.05 | -0.71% | 7.02 | 7.02 | 6.99 | 12,562 |
| 04 Mar 2024 | 7.05 | -0.04 | -0.56% | 7.05 | 7.18 | 7.05 | 17,660 |
| 01 Mar 2024 | 7.09 | 0.07 | 1.00% | 7.09 | 7.09 | 7.09 | 25,814 |
| 29 Feb 2024 | 7.02 | 0.01 | 0.14% | 7.01 | 7.06 | 7.01 | 9,912 |
| 28 Feb 2024 | 7.01 | -0.06 | -0.85% | 7.01 | 7.02 | 7.00 | 12,335 |
| 27 Feb 2024 | 7.07 | -0.05 | -0.70% | 7.08 | 7.08 | 7.06 | 15,643 |
| 26 Feb 2024 | 7.12 | -0.03 | -0.42% | 7.10 | 7.13 | 7.10 | 3,464 |
| 23 Feb 2024 | 7.15 | 0.00 | 0.00% | 7.13 | 7.17 | 7.13 | 4,035 |
| 22 Feb 2024 | 7.15 | 0.13 | 1.85% | 7.10 | 7.15 | 7.08 | 11,099 |
| 21 Feb 2024 | 7.02 | 0.02 | 0.29% | 7.10 | 7.10 | 6.98 | 9,863 |
| 20 Feb 2024 | 7.00 | -0.05 | -0.71% | 7.08 | 7.08 | 6.89 | 10,915 |
| 19 Feb 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.10 | 6.98 | 120 |
| 16 Feb 2024 | 7.05 | 0.02 | 0.28% | 7.05 | 7.08 | 7.03 | 4,495 |
| 15 Feb 2024 | 7.03 | 0.04 | 0.57% | 6.89 | 7.03 | 6.89 | 1,742 |
| 14 Feb 2024 | 6.99 | 0.03 | 0.43% | 6.96 | 6.99 | 6.96 | 22,735 |
