Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CIX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.58 | -0.14 | -0.59% | 23.70 | 24.64 | 23.41 | 25,074 |
| 13 Jun 2024 | 23.72 | -0.88 | -3.58% | 24.78 | 24.78 | 23.70 | 2,126 |
| 12 Jun 2024 | 24.60 | 0.85 | 3.58% | 23.74 | 24.92 | 23.41 | 9,598 |
| 11 Jun 2024 | 23.75 | 0.69 | 2.99% | 22.80 | 23.88 | 22.60 | 3,230 |
| 10 Jun 2024 | 23.06 | -0.83 | -3.47% | 23.23 | 23.40 | 22.5801 | 14,123 |
| 07 Jun 2024 | 23.89 | 0.01 | 0.04% | 23.75 | 24.2999 | 23.61 | 10,655 |
| 06 Jun 2024 | 23.88 | -0.71 | -2.89% | 24.11 | 24.9899 | 23.88 | 4,691 |
| 05 Jun 2024 | 24.59 | 1.40 | 6.04% | 23.19 | 24.64 | 23.14 | 15,639 |
| 04 Jun 2024 | 23.19 | -0.73 | -3.05% | 23.82 | 24.22 | 22.4942 | 16,873 |
| 03 Jun 2024 | 23.92 | -0.17 | -0.71% | 24.15 | 24.9599 | 23.6363 | 6,087 |
| 31 May 2024 | 24.09 | -0.56 | -2.27% | 24.66 | 24.66 | 23.64 | 3,346 |
| 30 May 2024 | 24.65 | 0.55 | 2.28% | 24.19 | 24.98 | 24.19 | 7,772 |
| 29 May 2024 | 24.10 | -1.01 | -4.02% | 24.76 | 25.235 | 24.10 | 5,141 |
| 28 May 2024 | 25.11 | -0.47 | -1.84% | 25.60 | 25.90 | 25.0001 | 4,715 |
| 24 May 2024 | 25.58 | 0.88 | 3.56% | 24.92 | 25.58 | 24.32 | 7,524 |
| 23 May 2024 | 24.70 | -0.57 | -2.26% | 25.01 | 25.72 | 24.70 | 9,913 |
| 22 May 2024 | 25.27 | 0.87 | 3.57% | 24.23 | 25.36 | 24.23 | 16,760 |
| 21 May 2024 | 24.40 | 0.66 | 2.78% | 23.89 | 24.7799 | 23.665 | 8,347 |
| 20 May 2024 | 23.74 | -0.88 | -3.57% | 24.62 | 25.52 | 23.74 | 24,293 |
| 17 May 2024 | 24.62 | 1.21 | 5.17% | 23.80 | 24.9399 | 23.43 | 10,400 |
| 16 May 2024 | 23.41 | 0.21 | 0.91% | 22.53 | 23.7737 | 22.53 | 6,016 |
| 15 May 2024 | 23.20 | 1.20 | 5.45% | 23.05 | 23.45 | 21.92 | 13,967 |
| 14 May 2024 | 22.00 | 0.72 | 3.38% | 21.19 | 22.68 | 20.75 | 24,484 |
| 13 May 2024 | 21.28 | -3.67 | -14.71% | 24.81 | 24.95 | 20.6001 | 117,538 |
| 10 May 2024 | 24.95 | -0.73 | -2.84% | 25.58 | 25.63 | 24.31 | 11,807 |
| 09 May 2024 | 25.68 | -1.92 | -6.96% | 26.43 | 26.90 | 25.21 | 33,721 |
| 08 May 2024 | 27.60 | -6.58 | -19.25% | 32.02 | 32.78 | 27.60 | 26,250 |
| 07 May 2024 | 34.18 | -0.49 | -1.41% | 33.84 | 34.94 | 33.45 | 5,527 |
| 06 May 2024 | 34.67 | 2.01 | 6.15% | 33.00 | 34.67 | 32.35 | 14,695 |
| 03 May 2024 | 32.66 | 2.46 | 8.15% | 30.20 | 32.9899 | 30.20 | 5,455 |
| 02 May 2024 | 30.20 | -1.22 | -3.88% | 31.37 | 31.845 | 30.20 | 5,563 |
| 01 May 2024 | 31.42 | -0.07 | -0.22% | 31.99 | 32.00 | 30.76 | 9,459 |
| 30 Abr 2024 | 31.49 | -2.29 | -6.78% | 33.49 | 33.88 | 31.49 | 12,508 |
| 29 Abr 2024 | 33.78 | -0.49 | -1.43% | 33.87 | 34.40 | 32.62 | 24,448 |
| 26 Abr 2024 | 34.27 | 1.86 | 5.74% | 32.43 | 34.9165 | 32.41 | 33,170 |
| 25 Abr 2024 | 32.41 | 0.14 | 0.43% | 31.70 | 33.358 | 31.70 | 11,544 |
| 24 Abr 2024 | 32.27 | 0.41 | 1.29% | 31.86 | 32.8199 | 31.86 | 4,454 |
| 23 Abr 2024 | 31.86 | 0.33 | 1.05% | 31.49 | 32.99 | 31.49 | 8,808 |
| 22 Abr 2024 | 31.53 | 0.17 | 0.54% | 33.00 | 33.00 | 31.44 | 6,355 |
| 19 Abr 2024 | 31.36 | -0.36 | -1.13% | 31.01 | 31.36 | 30.80 | 3,596 |
| 18 Abr 2024 | 31.72 | 0.45 | 1.44% | 31.11 | 31.72 | 31.11 | 6,272 |
| 17 Abr 2024 | 31.27 | 0.44 | 1.43% | 31.10 | 32.432 | 30.65 | 27,626 |
| 16 Abr 2024 | 30.83 | -0.70 | -2.22% | 31.93 | 33.01 | 30.8001 | 31,531 |
| 15 Abr 2024 | 31.53 | -1.57 | -4.74% | 33.00 | 33.69 | 31.53 | 31,818 |
| 12 Abr 2024 | 33.10 | -0.21 | -0.63% | 33.37 | 34.00 | 33.07 | 14,214 |
| 11 Abr 2024 | 33.31 | -1.86 | -5.29% | 35.17 | 35.5999 | 33.31 | 15,815 |
| 10 Abr 2024 | 35.17 | 0.92 | 2.69% | 34.64 | 35.17 | 33.45 | 13,538 |
| 09 Abr 2024 | 34.25 | -1.75 | -4.86% | 35.68 | 36.5085 | 34.25 | 13,666 |
| 08 Abr 2024 | 36.00 | 1.71 | 4.99% | 34.31 | 37.17 | 34.31 | 24,903 |
| 05 Abr 2024 | 34.29 | -0.71 | -2.03% | 34.65 | 35.20 | 33.10 | 19,829 |
| 04 Abr 2024 | 35.00 | 1.86 | 5.61% | 33.14 | 35.15 | 32.10 | 14,679 |
| 03 Abr 2024 | 33.14 | 1.97 | 6.32% | 31.51 | 33.14 | 31.51 | 15,071 |
| 02 Abr 2024 | 31.17 | -1.11 | -3.44% | 31.60 | 33.90 | 30.9201 | 12,118 |
| 01 Abr 2024 | 32.28 | -2.02 | -5.89% | 33.30 | 34.00 | 30.93 | 33,144 |
| 28 Mar 2024 | 34.30 | -0.06 | -0.17% | 34.49 | 35.73 | 33.55 | 7,973 |
| 27 Mar 2024 | 34.36 | -0.14 | -0.41% | 34.57 | 35.90 | 34.30 | 8,107 |
| 26 Mar 2024 | 34.50 | -1.31 | -3.66% | 36.50 | 37.91 | 34.50 | 5,711 |
| 25 Mar 2024 | 35.81 | 0.33 | 0.93% | 35.55 | 36.19 | 35.11 | 10,020 |
| 22 Mar 2024 | 35.48 | -2.42 | -6.39% | 36.30 | 38.0299 | 35.48 | 9,682 |
| 21 Mar 2024 | 37.90 | 1.90 | 5.28% | 36.99 | 39.9112 | 35.49 | 22,448 |
| 20 Mar 2024 | 36.00 | 0.76 | 2.16% | 35.05 | 36.00 | 34.29 | 7,168 |
| 19 Mar 2024 | 35.24 | 3.40 | 10.68% | 32.21 | 35.55 | 32.00 | 17,469 |
| 18 Mar 2024 | 31.84 | 1.91 | 6.38% | 30.94 | 33.65 | 30.94 | 29,400 |
