USD
Datos históricos de ESGL Holdings Limited
ESGL Holdings Limited · ESGL
$3.24
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:31:48 UTC
- Variación en el periodo
- −18.02%
- Máximo
- US$4.00
- 20 de octubre de 2025
- Mínimo
- US$2.90
- 25 de febrero de 2026
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 9 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 mar 2026 | 3.24 | 3.29 | 3.19 | 3.23 | −0.31% | 7,667 |
| 6 mar 2026 | 3.30 | 3.30 | 3.17 | 3.24 | −0.92% | 3,926 |
| 5 mar 2026 | 3.29 | 3.35 | 3.27 | 3.27 | −0.91% | 5,571 |
| 4 mar 2026 | 3.10 | 3.30 | 2.95 | 3.30 | +4.43% | 21,036 |
| 3 mar 2026 | 3.23 | 3.29 | 2.92 | 3.16 | −3.36% | 17,436.927 |
| 2 mar 2026 | 3.00 | 3.30 | 3.00 | 3.27 | +7.64% | 23,880.699 |
| 27 feb 2026 | 3.05 | 3.05 | 2.99 | 3.04 | +0.93% | 7,991.443 |
| 26 feb 2026 | 2.97 | 3.05 | 2.97 | 3.01 | −1.95% | 5,713 |
| 25 feb 2026 | 3.06 | 3.07 | 2.90 | 3.07 | −0.32% | 7,102.729 |
| 24 feb 2026 | 3.03 | 3.08 | 2.99 | 3.08 | −2.22% | 5,181.097 |
| 23 feb 2026 | 2.95 | 3.15 | 2.95 | 3.15 | 0.00% | 7,310 |
| 20 feb 2026 | 3.16 | 3.16 | 3.12 | 3.15 | −1.87% | 2,688 |
| 19 feb 2026 | 2.93 | 3.30 | 2.93 | 3.21 | +0.94% | 6,095 |
| 17 feb 2026 | 3.01 | 3.18 | 3.01 | 3.18 | +2.25% | 1,704 |
| 13 feb 2026 | 3.17 | 3.18 | 3.11 | 3.11 | −5.76% | 849 |
| 12 feb 2026 | 3.32 | 3.33 | 3.10 | 3.30 | −0.90% | 3,679 |
| 11 feb 2026 | 3.21 | 3.33 | 3.21 | 3.33 | −1.19% | 1,939 |
| 10 feb 2026 | 3.30 | 3.37 | 3.26 | 3.37 | −0.59% | 2,956 |
| 6 feb 2026 | 3.25 | 3.39 | 3.25 | 3.39 | −0.29% | 1,083 |
| 4 feb 2026 | 3.30 | 3.40 | 3.29 | 3.40 | 0.00% | 3,732 |
| 3 feb 2026 | 3.39 | 3.55 | 3.30 | 3.40 | −6.05% | 6,474 |
| 2 feb 2026 | 3.61 | 3.62 | 3.61 | 3.62 | +0.25% | 850 |
| 30 ene 2026 | 3.58 | 3.80 | 3.43 | 3.61 | +2.27% | 3,011 |
| 29 ene 2026 | 3.19 | 3.60 | 3.19 | 3.53 | +0.86% | 11,933 |
| 28 ene 2026 | 3.60 | 3.60 | 3.35 | 3.50 | −1.69% | 4,978 |
| 27 ene 2026 | 3.80 | 3.80 | 3.56 | 3.56 | −3.00% | 2,444 |
| 26 ene 2026 | 3.55 | 3.80 | 3.48 | 3.67 | −1.87% | 1,356 |
| 23 ene 2026 | 3.90 | 3.90 | 3.73 | 3.74 | −2.35% | 2,092 |
| 22 ene 2026 | 3.97 | 3.97 | 3.78 | 3.83 | −0.26% | 5,024 |
| 21 ene 2026 | 3.80 | 3.97 | 3.80 | 3.84 | −3.27% | 8,585 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.