Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESGE11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 7.79 | 0.01 | 0.13% | 7.83 | 7.84 | 7.79 | 12,472 |
| May 21 2024 | 7.78 | -0.04 | -0.51% | 7.77 | 7.78 | 7.73 | 8,708 |
| May 20 2024 | 7.82 | -0.03 | -0.38% | 7.85 | 7.85 | 7.80 | 5,789 |
| May 17 2024 | 7.85 | -0.01 | -0.13% | 7.85 | 7.85 | 7.83 | 10,150 |
| May 16 2024 | 7.86 | 0.02 | 0.26% | 7.84 | 7.86 | 7.84 | 4,610 |
| May 15 2024 | 7.84 | 0.09 | 1.16% | 7.81 | 7.84 | 7.81 | 9,759 |
| May 14 2024 | 7.75 | 0.00 | 0.00% | 7.56 | 7.75 | 7.56 | 17,911 |
| May 13 2024 | 7.75 | 0.04 | 0.52% | 7.73 | 7.75 | 7.73 | 14,241 |
| May 10 2024 | 7.71 | 0.04 | 0.52% | 7.51 | 7.73 | 7.51 | 19,750 |
| May 09 2024 | 7.67 | 0.12 | 1.59% | 7.41 | 7.68 | 7.41 | 16,407 |
| May 08 2024 | 7.55 | 0.02 | 0.27% | 7.54 | 7.55 | 7.54 | 4,519 |
| May 07 2024 | 7.53 | -0.06 | -0.79% | 7.40 | 7.54 | 7.40 | 16,235 |
| May 06 2024 | 7.59 | 0.02 | 0.26% | 7.57 | 7.59 | 7.55 | 9,255 |
| May 03 2024 | 7.57 | 0.03 | 0.40% | 7.32 | 7.57 | 7.32 | 13,789 |
| May 02 2024 | 7.54 | 0.08 | 1.07% | 7.46 | 7.55 | 7.46 | 8,833 |
| Apr 30 2024 | 7.46 | 0.00 | 0.00% | 7.46 | 7.47 | 7.46 | 25,604 |
| Apr 29 2024 | 7.46 | 0.08 | 1.08% | 7.42 | 7.46 | 7.42 | 11,731 |
| Apr 26 2024 | 7.38 | 0.02 | 0.27% | 7.37 | 7.38 | 7.37 | 12,812 |
| Apr 25 2024 | 7.36 | 0.03 | 0.41% | 7.33 | 7.36 | 7.23 | 10,738 |
| Apr 24 2024 | 7.33 | 0.03 | 0.41% | 7.12 | 7.33 | 7.12 | 10,341 |
| Apr 23 2024 | 7.30 | 0.02 | 0.27% | 7.28 | 7.30 | 7.27 | 32,366 |
| Apr 22 2024 | 7.28 | 0.06 | 0.83% | 7.12 | 7.29 | 7.12 | 12,443 |
| Apr 19 2024 | 7.22 | -0.10 | -1.37% | 7.31 | 7.31 | 7.21 | 31,929 |
| Apr 18 2024 | 7.32 | 0.00 | 0.00% | 7.46 | 7.77 | 7.32 | 28,401 |
| Apr 17 2024 | 7.32 | -0.03 | -0.41% | 7.34 | 7.34 | 7.28 | 19,554 |
| Apr 16 2024 | 7.35 | 0.04 | 0.55% | 7.35 | 7.35 | 7.33 | 15,245 |
| Apr 15 2024 | 7.31 | 0.14 | 1.95% | 7.10 | 7.37 | 7.10 | 35,625 |
| Apr 12 2024 | 7.17 | -0.25 | -3.37% | 7.35 | 7.35 | 7.17 | 9,985 |
| Apr 11 2024 | 7.42 | 0.07 | 0.95% | 7.37 | 7.42 | 7.36 | 19,205 |
| Apr 10 2024 | 7.35 | -0.03 | -0.41% | 7.38 | 7.49 | 7.33 | 29,862 |
| Apr 09 2024 | 7.38 | 0.04 | 0.54% | 7.34 | 7.38 | 7.34 | 2,525 |
| Apr 08 2024 | 7.34 | 0.01 | 0.14% | 7.36 | 7.36 | 7.33 | 2,402 |
| Apr 05 2024 | 7.33 | 0.03 | 0.41% | 7.28 | 7.35 | 7.28 | 10,860 |
| Apr 04 2024 | 7.30 | -0.02 | -0.27% | 7.33 | 7.34 | 7.30 | 10,411 |
| Apr 03 2024 | 7.32 | 0.00 | 0.00% | 7.36 | 7.36 | 7.30 | 14,202 |
| Apr 02 2024 | 7.32 | 0.01 | 0.14% | 7.33 | 7.33 | 7.31 | 4,228 |
| Apr 01 2024 | 7.31 | 0.10 | 1.39% | 7.25 | 7.32 | 7.25 | 43,793 |
| Mar 28 2024 | 7.21 | 0.02 | 0.28% | 7.22 | 7.22 | 7.21 | 7,349 |
| Mar 27 2024 | 7.19 | 0.01 | 0.14% | 7.17 | 7.19 | 7.15 | 3,385 |
| Mar 26 2024 | 7.18 | 0.00 | 0.00% | 7.18 | 7.20 | 7.18 | 1,437 |
| Mar 25 2024 | 7.18 | -0.01 | -0.14% | 7.13 | 7.19 | 7.13 | 6,053 |
| Mar 22 2024 | 7.19 | -0.03 | -0.42% | 7.22 | 7.22 | 7.19 | 6,600 |
| Mar 21 2024 | 7.22 | 0.01 | 0.14% | 7.07 | 7.36 | 7.07 | 13,944 |
| Mar 20 2024 | 7.21 | 0.00 | 0.00% | 7.20 | 7.21 | 7.17 | 28,298 |
| Mar 19 2024 | 7.21 | -0.02 | -0.28% | 7.19 | 7.21 | 7.15 | 22,143 |
| Mar 18 2024 | 7.23 | 0.04 | 0.56% | 7.19 | 7.25 | 7.19 | 22,234 |
| Mar 15 2024 | 7.19 | -0.04 | -0.55% | 7.19 | 7.20 | 7.18 | 11,123 |
| Mar 14 2024 | 7.23 | -0.01 | -0.14% | 7.24 | 7.24 | 7.05 | 16,407 |
| Mar 13 2024 | 7.24 | 0.00 | 0.00% | 7.25 | 7.25 | 7.21 | 16,906 |
| Mar 12 2024 | 7.24 | 0.07 | 0.98% | 7.26 | 7.26 | 7.24 | 7,325 |
| Mar 11 2024 | 7.17 | -0.01 | -0.14% | 7.18 | 7.18 | 7.16 | 23,811 |
| Mar 08 2024 | 7.18 | 0.05 | 0.70% | 7.21 | 7.27 | 7.17 | 23,634 |
| Mar 07 2024 | 7.13 | 0.03 | 0.42% | 7.10 | 7.13 | 7.10 | 12,105 |
| Mar 06 2024 | 7.10 | 0.10 | 1.43% | 7.00 | 7.15 | 7.00 | 7,867 |
| Mar 05 2024 | 7.00 | -0.05 | -0.71% | 7.02 | 7.02 | 6.99 | 12,562 |
| Mar 04 2024 | 7.05 | -0.04 | -0.56% | 7.05 | 7.18 | 7.05 | 17,660 |
| Mar 01 2024 | 7.09 | 0.07 | 1.00% | 7.09 | 7.09 | 7.09 | 25,814 |
| Feb 29 2024 | 7.02 | 0.01 | 0.14% | 7.01 | 7.06 | 7.01 | 9,912 |
| Feb 28 2024 | 7.01 | -0.06 | -0.85% | 7.01 | 7.02 | 7.00 | 12,335 |
| Feb 27 2024 | 7.07 | -0.05 | -0.70% | 7.08 | 7.08 | 7.06 | 15,643 |
| Feb 26 2024 | 7.12 | -0.03 | -0.42% | 7.10 | 7.13 | 7.10 | 3,464 |
| Feb 23 2024 | 7.15 | 0.00 | 0.00% | 7.13 | 7.17 | 7.13 | 4,035 |
