ESGE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 33.099 | 0.08 | 0.24% | 33.098 | 33.165 | 33.087 | 1,256 |
Mar 27 2024 | 33.021 | 0.05 | 0.15% | 32.984 | 33.039 | 32.92 | 15,473 |
Mar 26 2024 | 32.973 | -0.02 | -0.05% | 32.929 | 32.996 | 32.929 | 9,053 |
Mar 25 2024 | 32.988 | 0.01 | 0.02% | 32.971 | 33.018 | 32.845 | 3,603 |
Mar 22 2024 | 32.983 | -0.02 | -0.06% | 32.91 | 33.025 | 32.91 | 8,163 |
Mar 21 2024 | 33.003 | 0.34 | 1.03% | 32.955 | 33.023 | 32.802 | 10,603 |
Mar 20 2024 | 32.665 | -0.03 | -0.09% | 32.603 | 32.707 | 32.564 | 4,817 |
Mar 19 2024 | 32.694 | 0.14 | 0.42% | 32.613 | 32.694 | 32.533 | 3,589 |
Mar 18 2024 | 32.556 | -0.09 | -0.27% | 32.673 | 32.689 | 32.556 | 209,838 |
Mar 15 2024 | 32.645 | -0.24 | -0.74% | 32.864 | 32.931 | 32.645 | 6,498 |
Mar 14 2024 | 32.888 | 0.00 | 0.01% | 32.948 | 33.046 | 32.812 | 2,246 |
Mar 13 2024 | 32.886 | 0.03 | 0.10% | 32.839 | 32.968 | 32.839 | 9,236 |
Mar 12 2024 | 32.854 | 0.31 | 0.95% | 32.769 | 32.865 | 32.60 | 7,291 |
Mar 11 2024 | 32.546 | -0.14 | -0.44% | 32.565 | 32.581 | 32.456 | 22,047 |
Mar 08 2024 | 32.69 | -0.08 | -0.23% | 32.726 | 32.821 | 32.677 | 93,432 |
Mar 07 2024 | 32.767 | 0.55 | 1.71% | 32.263 | 32.769 | 32.263 | 41,973 |
Mar 06 2024 | 32.215 | 0.07 | 0.20% | 32.042 | 32.261 | 32.042 | 46,879 |
Mar 05 2024 | 32.15 | -0.18 | -0.54% | 32.21 | 32.282 | 32.101 | 154,265 |
Mar 04 2024 | 32.326 | 0.04 | 0.13% | 32.325 | 32.326 | 32.205 | 30,129 |
Mar 01 2024 | 32.284 | 0.28 | 0.89% | 32.123 | 32.284 | 32.06 | 77,959 |
Feb 29 2024 | 32.00 | -0.03 | -0.10% | 32.115 | 32.134 | 32.00 | 16,627 |
Feb 28 2024 | 32.031 | -0.13 | -0.41% | 32.108 | 32.132 | 31.991 | 56,120 |
Feb 27 2024 | 32.164 | -0.01 | -0.03% | 32.183 | 32.253 | 32.046 | 7,652 |
Feb 26 2024 | 32.174 | -0.12 | -0.38% | 32.211 | 32.233 | 32.147 | 32,335 |
Feb 23 2024 | 32.298 | 0.10 | 0.30% | 32.248 | 32.323 | 32.138 | 4,851 |
Feb 22 2024 | 32.202 | 0.40 | 1.25% | 32.206 | 32.216 | 32.052 | 6,487 |
Feb 21 2024 | 31.804 | -0.10 | -0.31% | 31.852 | 31.852 | 31.712 | 5,621 |
Feb 20 2024 | 31.904 | -0.13 | -0.40% | 31.929 | 32.007 | 31.84 | 12,700 |
Feb 19 2024 | 32.033 | 0.09 | 0.28% | 31.947 | 32.039 | 31.931 | 3,038 |
Feb 16 2024 | 31.943 | 0.27 | 0.84% | 31.838 | 31.954 | 31.74 | 53,736 |
Feb 15 2024 | 31.676 | 0.18 | 0.59% | 31.611 | 31.709 | 31.611 | 14,599 |
Feb 14 2024 | 31.491 | 0.25 | 0.79% | 31.308 | 31.491 | 31.308 | 5,249 |
Feb 13 2024 | 31.244 | -0.29 | -0.90% | 31.506 | 31.506 | 31.163 | 26,263 |
Feb 12 2024 | 31.529 | 0.14 | 0.43% | 31.534 | 31.553 | 31.413 | 51,252 |
Feb 09 2024 | 31.393 | -0.04 | -0.12% | 31.433 | 31.481 | 31.324 | 12,696 |
Feb 08 2024 | 31.431 | -0.06 | -0.18% | 31.505 | 31.532 | 31.416 | 49,431 |
Feb 07 2024 | 31.489 | -0.05 | -0.15% | 31.582 | 31.589 | 31.432 | 19,974 |
Feb 06 2024 | 31.537 | 0.19 | 0.62% | 31.541 | 31.567 | 31.346 | 12,157 |
Feb 05 2024 | 31.344 | 0.03 | 0.11% | 31.341 | 31.45 | 31.28 | 58,974 |
Feb 02 2024 | 31.31 | 0.00 | -0.01% | 31.488 | 31.521 | 31.298 | 69,231 |
Feb 01 2024 | 31.312 | -0.19 | -0.60% | 31.286 | 31.475 | 31.253 | 54,717 |
Jan 31 2024 | 31.50 | 0.07 | 0.22% | 31.47 | 31.521 | 31.42 | 23,859 |
Jan 30 2024 | 31.431 | 0.04 | 0.11% | 31.485 | 31.536 | 31.36 | 39,557 |
Jan 29 2024 | 31.396 | 0.09 | 0.27% | 31.303 | 31.414 | 31.303 | 23,326 |
Jan 26 2024 | 31.311 | 0.41 | 1.33% | 31.065 | 31.367 | 31.059 | 112,079 |
Jan 25 2024 | 30.90 | 0.18 | 0.58% | 30.756 | 30.914 | 30.636 | 3,578 |
Jan 24 2024 | 30.723 | 0.39 | 1.28% | 30.627 | 30.751 | 30.627 | 4,016 |
Jan 23 2024 | 30.335 | -0.01 | -0.04% | 30.463 | 30.463 | 30.306 | 12,593 |
Jan 22 2024 | 30.348 | 0.21 | 0.68% | 30.337 | 30.423 | 30.279 | 22,340 |
Jan 19 2024 | 30.142 | -0.05 | -0.17% | 30.303 | 30.303 | 30.10 | 33,015 |
Jan 18 2024 | 30.193 | 0.17 | 0.55% | 30.084 | 30.193 | 30.003 | 46,375 |
Jan 17 2024 | 30.027 | -0.30 | -0.98% | 29.985 | 30.027 | 29.812 | 10,461 |
Jan 16 2024 | 30.325 | -0.09 | -0.29% | 30.169 | 30.366 | 30.169 | 5,316 |
Jan 15 2024 | 30.412 | -0.16 | -0.53% | 30.609 | 30.609 | 30.351 | 10,337 |
Jan 12 2024 | 30.574 | 0.26 | 0.84% | 30.483 | 30.619 | 30.474 | 4,302 |
Jan 11 2024 | 30.318 | -0.24 | -0.78% | 30.765 | 30.794 | 30.318 | 30,735 |
Jan 10 2024 | 30.556 | -0.06 | -0.20% | 30.553 | 30.599 | 30.553 | 4,039 |
Jan 09 2024 | 30.618 | -0.04 | -0.11% | 30.70 | 30.70 | 30.521 | 9,571 |
Jan 08 2024 | 30.653 | 0.05 | 0.15% | 30.557 | 30.671 | 30.379 | 109,839 |
Jan 05 2024 | 30.607 | -0.07 | -0.22% | 30.483 | 30.767 | 30.379 | 11,865 |
Jan 04 2024 | 30.676 | 0.23 | 0.76% | 30.581 | 30.686 | 30.455 | 12,661 |
Jan 03 2024 | 30.444 | -0.33 | -1.06% | 30.733 | 30.733 | 30.368 | 86,740 |
Jan 02 2024 | 30.771 | 0.05 | 0.18% | 30.948 | 30.963 | 30.579 | 447,080 |