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.
ESGU11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 10.21 | -0.04 | -0.39% | 10.22 | 10.22 | 10.21 | 32,434 |
| 16 May 2024 | 10.25 | -0.03 | -0.29% | 10.28 | 10.28 | 10.25 | 24,867 |
| 15 May 2024 | 10.28 | 0.13 | 1.28% | 10.26 | 10.28 | 10.22 | 30,419 |
| 14 May 2024 | 10.15 | 0.03 | 0.30% | 9.93 | 10.15 | 9.93 | 12,500 |
| 13 May 2024 | 10.12 | -0.03 | -0.30% | 10.04 | 10.12 | 10.04 | 4,728 |
| 10 May 2024 | 10.15 | 0.06 | 0.59% | 10.11 | 10.15 | 10.11 | 23,466 |
| 09 May 2024 | 10.09 | 0.17 | 1.71% | 10.11 | 10.13 | 10.09 | 49,140 |
| 08 May 2024 | 9.92 | 0.03 | 0.30% | 9.81 | 9.93 | 9.81 | 26,016 |
| 07 May 2024 | 9.89 | 0.01 | 0.10% | 10.03 | 10.03 | 9.88 | 4,919 |
| 06 May 2024 | 9.88 | 0.09 | 0.92% | 9.84 | 9.88 | 9.84 | 41,261 |
| 03 May 2024 | 9.79 | 0.04 | 0.41% | 9.79 | 9.79 | 9.79 | 28,812 |
| 02 May 2024 | 9.75 | -0.07 | -0.71% | 9.67 | 9.76 | 9.67 | 120,092 |
| 30 Abr 2024 | 9.82 | -0.01 | -0.10% | 9.88 | 9.90 | 9.82 | 81,389 |
| 29 Abr 2024 | 9.83 | 0.02 | 0.20% | 9.82 | 9.83 | 9.82 | 16,440 |
| 26 Abr 2024 | 9.81 | 0.03 | 0.31% | 9.77 | 9.81 | 9.77 | 49,492 |
| 25 Abr 2024 | 9.78 | -0.05 | -0.51% | 9.78 | 9.78 | 9.78 | 11,332 |
| 24 Abr 2024 | 9.83 | 0.06 | 0.61% | 9.58 | 9.85 | 9.58 | 25,041 |
| 23 Abr 2024 | 9.77 | 0.04 | 0.41% | 9.73 | 9.79 | 9.73 | 55,165 |
| 22 Abr 2024 | 9.73 | 0.05 | 0.52% | 9.52 | 9.77 | 9.52 | 27,417 |
| 19 Abr 2024 | 9.68 | -0.18 | -1.83% | 9.84 | 9.84 | 9.66 | 81,754 |
| 18 Abr 2024 | 9.86 | -0.04 | -0.40% | 9.91 | 9.91 | 9.86 | 10,593 |
| 17 Abr 2024 | 9.90 | -0.09 | -0.90% | 9.90 | 9.90 | 9.86 | 34,634 |
| 16 Abr 2024 | 9.99 | 0.14 | 1.42% | 9.85 | 10.00 | 9.85 | 81,819 |
| 15 Abr 2024 | 9.85 | 0.00 | 0.00% | 9.71 | 10.04 | 9.71 | 10,991 |
| 12 Abr 2024 | 9.85 | -0.09 | -0.91% | 9.95 | 9.95 | 9.85 | 61,257 |
| 11 Abr 2024 | 9.94 | 0.10 | 1.02% | 9.86 | 9.95 | 9.86 | 35,011 |
| 10 Abr 2024 | 9.84 | 0.01 | 0.10% | 9.83 | 9.84 | 9.83 | 46,301 |
| 09 Abr 2024 | 9.83 | -0.01 | -0.10% | 9.79 | 9.83 | 9.79 | 42,379 |
| 08 Abr 2024 | 9.84 | -0.06 | -0.61% | 9.90 | 9.90 | 9.84 | 3,551 |
| 05 Abr 2024 | 9.90 | 0.12 | 1.23% | 9.80 | 9.95 | 9.80 | 37,134 |
| 04 Abr 2024 | 9.78 | -0.11 | -1.11% | 9.89 | 9.89 | 9.78 | 3,090 |
| 03 Abr 2024 | 9.89 | -0.02 | -0.20% | 9.89 | 9.89 | 9.85 | 50,304 |
| 02 Abr 2024 | 9.91 | -0.05 | -0.50% | 9.96 | 9.96 | 9.85 | 36,225 |
| 01 Abr 2024 | 9.96 | 0.07 | 0.71% | 9.99 | 9.99 | 9.95 | 89,427 |
| 28 Mar 2024 | 9.89 | 0.05 | 0.51% | 9.83 | 9.89 | 9.83 | 59,996 |
| 27 Mar 2024 | 9.84 | 0.09 | 0.92% | 9.84 | 9.84 | 9.84 | 24,957 |
| 26 Mar 2024 | 9.75 | -0.01 | -0.10% | 9.81 | 9.81 | 9.75 | 11,183 |
| 25 Mar 2024 | 9.76 | -0.06 | -0.61% | 9.79 | 9.79 | 9.76 | 24,648 |
| 22 Mar 2024 | 9.82 | 0.03 | 0.31% | 9.82 | 9.82 | 9.80 | 102,667 |
| 21 Mar 2024 | 9.79 | 0.01 | 0.10% | 9.79 | 9.79 | 9.79 | 36,859 |
| 20 Mar 2024 | 9.78 | -0.01 | -0.10% | 9.77 | 9.78 | 9.77 | 22,792 |
| 19 Mar 2024 | 9.79 | 0.07 | 0.72% | 9.72 | 9.79 | 9.72 | 22,679 |
| 18 Mar 2024 | 9.72 | 0.12 | 1.25% | 9.72 | 9.72 | 9.72 | 28,271 |
| 15 Mar 2024 | 9.60 | -0.05 | -0.52% | 9.60 | 9.60 | 9.60 | 10,847 |
| 14 Mar 2024 | 9.65 | -0.01 | -0.10% | 9.66 | 9.66 | 9.63 | 7,522 |
| 13 Mar 2024 | 9.66 | -0.02 | -0.21% | 9.66 | 9.66 | 9.66 | 3,231 |
| 12 Mar 2024 | 9.68 | 0.09 | 0.94% | 9.75 | 9.75 | 9.63 | 11,347 |
| 11 Mar 2024 | 9.59 | 0.00 | 0.00% | 9.54 | 9.59 | 9.54 | 6,058 |
| 08 Mar 2024 | 9.59 | 0.01 | 0.10% | 9.72 | 9.72 | 9.59 | 40,793 |
| 07 Mar 2024 | 9.58 | 0.08 | 0.84% | 9.55 | 9.58 | 9.55 | 7,522 |
| 06 Mar 2024 | 9.50 | 0.02 | 0.21% | 9.51 | 9.51 | 9.49 | 20,377 |
| 05 Mar 2024 | 9.48 | -0.06 | -0.63% | 9.39 | 9.48 | 9.39 | 29,132 |
| 04 Mar 2024 | 9.54 | -0.05 | -0.52% | 9.59 | 9.59 | 9.43 | 43,162 |
| 01 Mar 2024 | 9.59 | 0.08 | 0.84% | 9.59 | 9.59 | 9.59 | 58,952 |
| 29 Feb 2024 | 9.51 | 0.04 | 0.42% | 9.51 | 9.51 | 9.51 | 38,287 |
| 28 Feb 2024 | 9.47 | 0.04 | 0.42% | 9.43 | 9.48 | 9.43 | 40,936 |
| 27 Feb 2024 | 9.43 | -0.07 | -0.74% | 9.68 | 9.68 | 9.40 | 51,946 |
| 26 Feb 2024 | 9.50 | -0.04 | -0.42% | 9.40 | 9.72 | 9.40 | 6,141 |
| 23 Feb 2024 | 9.54 | 0.05 | 0.53% | 9.56 | 9.56 | 9.35 | 15,922 |
| 22 Feb 2024 | 9.49 | 0.24 | 2.59% | 9.41 | 9.49 | 9.41 | 79,476 |
| 21 Feb 2024 | 9.25 | 0.02 | 0.22% | 9.40 | 9.40 | 9.19 | 5,314 |
| 20 Feb 2024 | 9.23 | -0.13 | -1.39% | 9.36 | 9.36 | 9.21 | 80,212 |
