Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CBO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.825 | 0.02 | 1.39% | 1.80 | 1.84 | 1.795 | 92,570 |
| 30 May 2024 | 1.80 | -0.02 | -1.10% | 1.78 | 1.80 | 1.77 | 47,035 |
| 29 May 2024 | 1.82 | 0.02 | 1.11% | 1.85 | 1.85 | 1.77 | 251,833 |
| 28 May 2024 | 1.80 | 0.01 | 0.28% | 1.825 | 1.825 | 1.785 | 28,204 |
| 27 May 2024 | 1.795 | 0.00 | 0.00% | 1.785 | 1.835 | 1.785 | 115,851 |
| 24 May 2024 | 1.795 | 0.02 | 1.41% | 1.765 | 1.795 | 1.75 | 92,992 |
| 23 May 2024 | 1.77 | 0.00 | 0.00% | 1.785 | 1.785 | 1.755 | 25,386 |
| 22 May 2024 | 1.77 | -0.01 | -0.56% | 1.765 | 1.795 | 1.755 | 123,281 |
| 21 May 2024 | 1.78 | -0.01 | -0.56% | 1.795 | 1.795 | 1.77 | 59,780 |
| 20 May 2024 | 1.79 | 0.01 | 0.56% | 1.80 | 1.825 | 1.755 | 80,850 |
| 17 May 2024 | 1.78 | 0.01 | 0.28% | 1.82 | 1.82 | 1.74 | 304,213 |
| 16 May 2024 | 1.775 | -0.07 | -3.79% | 1.85 | 1.85 | 1.765 | 442,195 |
| 15 May 2024 | 1.845 | 0.08 | 4.24% | 1.81 | 1.85 | 1.78 | 105,619 |
| 14 May 2024 | 1.77 | -0.02 | -0.84% | 1.775 | 1.825 | 1.75 | 75,619 |
| 13 May 2024 | 1.785 | -0.02 | -0.83% | 1.85 | 1.85 | 1.775 | 29,345 |
| 10 May 2024 | 1.80 | -0.02 | -1.10% | 1.85 | 1.85 | 1.775 | 119,310 |
| 09 May 2024 | 1.82 | -0.03 | -1.62% | 1.875 | 1.875 | 1.82 | 14,380 |
| 08 May 2024 | 1.85 | -0.01 | -0.27% | 1.88 | 1.88 | 1.835 | 67,497 |
| 07 May 2024 | 1.855 | 0.04 | 2.49% | 1.85 | 1.87 | 1.82 | 88,551 |
| 06 May 2024 | 1.81 | 0.01 | 0.56% | 1.81 | 1.825 | 1.80 | 87,295 |
| 03 May 2024 | 1.80 | -0.02 | -0.83% | 1.81 | 1.81 | 1.80 | 16,809 |
| 02 May 2024 | 1.815 | 0.01 | 0.55% | 1.80 | 1.83 | 1.80 | 43,647 |
| 01 May 2024 | 1.805 | -0.06 | -3.22% | 1.87 | 1.87 | 1.77 | 167,891 |
| 30 Abr 2024 | 1.865 | 0.00 | 0.27% | 1.855 | 1.87 | 1.85 | 16,164 |
| 29 Abr 2024 | 1.86 | 0.06 | 3.05% | 1.85 | 1.865 | 1.83 | 140,539 |
| 26 Abr 2024 | 1.805 | -0.01 | -0.41% | 1.82 | 1.8225 | 1.80 | 23,434 |
| 24 Abr 2024 | 1.8125 | 0.02 | 0.97% | 1.80 | 1.82 | 1.795 | 48,251 |
| 23 Abr 2024 | 1.795 | 0.02 | 1.13% | 1.775 | 1.795 | 1.74 | 74,361 |
| 22 Abr 2024 | 1.775 | -0.01 | -0.28% | 1.75 | 1.795 | 1.75 | 89,516 |
| 19 Abr 2024 | 1.78 | -0.02 | -0.84% | 1.80 | 1.80 | 1.74 | 104,436 |
| 18 Abr 2024 | 1.795 | -0.04 | -2.18% | 1.81 | 1.82 | 1.79 | 38,896 |
| 17 Abr 2024 | 1.835 | 0.00 | 0.00% | 1.805 | 1.835 | 1.80 | 74,904 |
| 16 Abr 2024 | 1.835 | -0.03 | -1.74% | 1.86 | 1.86 | 1.805 | 93,184 |
| 15 Abr 2024 | 1.8675 | -0.03 | -1.58% | 1.91 | 1.91 | 1.855 | 65,885 |
| 12 Abr 2024 | 1.8975 | -0.02 | -0.91% | 1.91 | 1.91 | 1.86 | 78,921 |
| 11 Abr 2024 | 1.915 | -0.01 | -0.52% | 1.91 | 1.94 | 1.90 | 31,787 |
| 10 Abr 2024 | 1.925 | -0.01 | -0.52% | 1.925 | 1.93 | 1.925 | 2,595 |
| 09 Abr 2024 | 1.935 | -0.01 | -0.51% | 1.935 | 1.95 | 1.92 | 894,219 |
| 08 Abr 2024 | 1.945 | 0.00 | 0.00% | 1.945 | 1.945 | 1.945 | 0.00 |
| 05 Abr 2024 | 1.945 | 0.01 | 0.65% | 1.91 | 1.945 | 1.91 | 138,543 |
| 04 Abr 2024 | 1.9325 | -0.01 | -0.64% | 1.92 | 1.945 | 1.92 | 120,314 |
| 03 Abr 2024 | 1.945 | -0.01 | -0.51% | 1.94 | 1.96 | 1.915 | 456,710 |
| 02 Abr 2024 | 1.955 | 0.03 | 1.30% | 1.97 | 1.98 | 1.9175 | 283,064 |
| 28 Mar 2024 | 1.93 | 0.06 | 3.21% | 1.915 | 1.95 | 1.915 | 348,642 |
| 27 Mar 2024 | 1.87 | -0.01 | -0.66% | 1.885 | 1.92 | 1.87 | 137,002 |
| 26 Mar 2024 | 1.8825 | 0.01 | 0.40% | 1.87 | 1.89 | 1.855 | 71,791 |
| 25 Mar 2024 | 1.875 | 0.00 | 0.00% | 1.875 | 1.90 | 1.845 | 98,708 |
| 22 Mar 2024 | 1.875 | -0.03 | -1.57% | 1.90 | 1.925 | 1.845 | 188,033 |
| 21 Mar 2024 | 1.905 | 0.04 | 2.42% | 1.87 | 1.93 | 1.865 | 227,903 |
| 20 Mar 2024 | 1.86 | 0.02 | 0.81% | 1.86 | 1.87 | 1.83 | 203,807 |
| 19 Mar 2024 | 1.845 | 0.08 | 4.24% | 1.77 | 1.865 | 1.77 | 346,683 |
| 18 Mar 2024 | 1.77 | 0.02 | 1.43% | 1.78 | 1.78 | 1.7325 | 708,798 |
| 15 Mar 2024 | 1.745 | -0.01 | -0.57% | 1.755 | 1.77 | 1.715 | 299,473 |
| 14 Mar 2024 | 1.755 | 0.01 | 0.43% | 1.77 | 1.78 | 1.745 | 308,703 |
| 13 Mar 2024 | 1.7475 | 0.01 | 0.43% | 1.75 | 1.755 | 1.715 | 4,108,878 |
| 12 Mar 2024 | 1.74 | 0.05 | 2.96% | 1.705 | 1.76 | 1.70 | 470,644 |
| 11 Mar 2024 | 1.69 | -0.03 | -1.46% | 1.725 | 1.735 | 1.66 | 201,755 |
| 07 Mar 2024 | 1.715 | -0.05 | -2.56% | 1.765 | 1.765 | 1.715 | 22,553 |
| 06 Mar 2024 | 1.76 | 0.02 | 1.44% | 1.745 | 1.77 | 1.735 | 106,784 |
| 05 Mar 2024 | 1.735 | -0.01 | -0.29% | 1.705 | 1.77 | 1.705 | 231,846 |
| 04 Mar 2024 | 1.74 | 0.04 | 2.35% | 1.71 | 1.74 | 1.70 | 139,999 |
