Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CDA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 10.77 | -0.13 | -1.19% | 10.74 | 10.90 | 10.67 | 82,042 |
| 27 May 2024 | 10.90 | 0.33 | 3.12% | 10.75 | 10.90 | 10.61 | 142,356 |
| 24 May 2024 | 10.57 | -0.08 | -0.75% | 10.75 | 10.75 | 10.47 | 103,932 |
| 23 May 2024 | 10.65 | 0.06 | 0.57% | 10.53 | 10.65 | 10.46 | 116,458 |
| 22 May 2024 | 10.59 | -0.24 | -2.22% | 11.02 | 11.02 | 10.56 | 182,869 |
| 21 May 2024 | 10.83 | 0.11 | 1.03% | 10.71 | 11.05 | 10.71 | 205,729 |
| 20 May 2024 | 10.72 | -0.10 | -0.92% | 10.81 | 10.84 | 10.57 | 166,979 |
| 17 May 2024 | 10.82 | 0.28 | 2.61% | 10.60 | 10.88 | 10.55 | 534,988 |
| 16 May 2024 | 10.545 | -0.17 | -1.54% | 10.79 | 10.83 | 10.47 | 323,374 |
| 15 May 2024 | 10.71 | 0.00 | 0.00% | 10.73 | 10.85 | 10.655 | 160,513 |
| 14 May 2024 | 10.71 | -0.11 | -1.02% | 10.79 | 10.83 | 10.62 | 172,790 |
| 13 May 2024 | 10.82 | -0.12 | -1.10% | 10.93 | 11.05 | 10.79 | 151,778 |
| 10 May 2024 | 10.94 | -0.21 | -1.88% | 11.15 | 11.23 | 10.94 | 166,183 |
| 09 May 2024 | 11.15 | 0.00 | 0.00% | 11.20 | 11.45 | 11.14 | 377,311 |
| 08 May 2024 | 11.15 | 0.26 | 2.39% | 10.95 | 11.18 | 10.875 | 468,227 |
| 07 May 2024 | 10.89 | 0.35 | 3.32% | 10.63 | 10.92 | 10.63 | 184,680 |
| 06 May 2024 | 10.54 | -0.16 | -1.50% | 10.67 | 10.71 | 10.50 | 194,859 |
| 03 May 2024 | 10.70 | 0.13 | 1.23% | 10.95 | 10.95 | 10.66 | 261,217 |
| 02 May 2024 | 10.57 | -0.05 | -0.47% | 10.63 | 10.71 | 10.56 | 129,592 |
| 01 May 2024 | 10.62 | -0.35 | -3.19% | 10.90 | 10.96 | 10.58 | 170,517 |
| 30 Abr 2024 | 10.97 | 0.00 | 0.00% | 11.00 | 11.00 | 10.77 | 206,460 |
| 29 Abr 2024 | 10.97 | 0.20 | 1.86% | 10.81 | 11.02 | 10.79 | 149,178 |
| 26 Abr 2024 | 10.77 | -0.13 | -1.19% | 10.89 | 11.005 | 10.72 | 172,683 |
| 24 Abr 2024 | 10.90 | -0.08 | -0.73% | 11.01 | 11.28 | 10.85 | 324,335 |
| 23 Abr 2024 | 10.98 | 0.22 | 2.04% | 10.87 | 11.095 | 10.87 | 327,698 |
| 22 Abr 2024 | 10.76 | 0.18 | 1.70% | 10.69 | 10.77 | 10.57 | 132,778 |
| 19 Abr 2024 | 10.58 | -0.14 | -1.31% | 10.67 | 10.69 | 10.52 | 173,352 |
| 18 Abr 2024 | 10.72 | 0.10 | 0.94% | 10.67 | 10.83 | 10.60 | 163,699 |
| 17 Abr 2024 | 10.62 | 0.13 | 1.24% | 10.66 | 10.73 | 10.51 | 107,817 |
| 16 Abr 2024 | 10.49 | -0.33 | -3.01% | 10.84 | 10.84 | 10.405 | 142,614 |
| 15 Abr 2024 | 10.815 | 0.16 | 1.55% | 10.60 | 10.87 | 10.50 | 244,086 |
| 12 Abr 2024 | 10.65 | -0.26 | -2.38% | 10.77 | 10.90 | 10.59 | 146,264 |
| 11 Abr 2024 | 10.91 | 0.06 | 0.55% | 10.87 | 10.91 | 10.75 | 129,692 |
| 10 Abr 2024 | 10.85 | 0.07 | 0.65% | 10.86 | 10.95 | 10.78 | 398,118 |
| 09 Abr 2024 | 10.78 | 0.41 | 3.95% | 10.60 | 10.81 | 10.60 | 120,829 |
| 08 Abr 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0.00 |
| 05 Abr 2024 | 10.37 | -0.07 | -0.67% | 10.30 | 10.41 | 9.97 | 168,916 |
| 04 Abr 2024 | 10.44 | -0.04 | -0.33% | 10.53 | 10.64 | 10.41 | 106,135 |
| 03 Abr 2024 | 10.475 | -0.54 | -4.86% | 11.00 | 11.00 | 10.44 | 126,149 |
| 02 Abr 2024 | 11.01 | 0.14 | 1.29% | 10.80 | 11.10 | 10.73 | 253,924 |
| 28 Mar 2024 | 10.87 | 0.07 | 0.65% | 10.95 | 10.95 | 10.72 | 227,480 |
| 27 Mar 2024 | 10.80 | -0.18 | -1.64% | 10.98 | 10.98 | 10.30 | 480,176 |
| 26 Mar 2024 | 10.98 | 0.25 | 2.33% | 10.79 | 11.00 | 10.76 | 310,080 |
| 25 Mar 2024 | 10.73 | -0.05 | -0.46% | 10.66 | 10.79 | 10.66 | 112,639 |
| 22 Mar 2024 | 10.78 | 0.09 | 0.84% | 10.75 | 10.79 | 10.63 | 196,251 |
| 21 Mar 2024 | 10.69 | 0.30 | 2.89% | 10.29 | 10.73 | 10.29 | 300,532 |
| 20 Mar 2024 | 10.39 | 0.11 | 1.07% | 10.32 | 10.43 | 10.32 | 94,948 |
| 19 Mar 2024 | 10.28 | -0.29 | -2.74% | 10.60 | 10.605 | 10.26 | 208,113 |
| 18 Mar 2024 | 10.57 | 0.06 | 0.57% | 10.50 | 10.58 | 10.335 | 134,273 |
| 15 Mar 2024 | 10.51 | 0.01 | 0.10% | 10.36 | 10.59 | 10.28 | 354,855 |
| 14 Mar 2024 | 10.50 | -0.03 | -0.28% | 10.57 | 10.60 | 10.44 | 220,414 |
| 13 Mar 2024 | 10.53 | 0.18 | 1.74% | 10.39 | 10.57 | 10.37 | 233,776 |
| 12 Mar 2024 | 10.35 | 0.02 | 0.19% | 10.34 | 10.375 | 10.265 | 117,990 |
| 11 Mar 2024 | 10.33 | -0.08 | -0.77% | 10.41 | 10.43 | 10.23 | 162,160 |
| 07 Mar 2024 | 10.41 | 0.05 | 0.48% | 10.49 | 10.49 | 10.22 | 247,564 |
| 06 Mar 2024 | 10.36 | -0.31 | -2.91% | 10.80 | 10.82 | 10.35 | 289,211 |
| 05 Mar 2024 | 10.67 | 0.27 | 2.60% | 10.40 | 10.72 | 10.35 | 382,860 |
| 04 Mar 2024 | 10.40 | 0.10 | 0.97% | 10.35 | 10.45 | 10.15 | 356,475 |
| 03 Mar 2024 | 10.30 | -0.03 | -0.29% | 10.28 | 10.39 | 10.28 | 263,820 |
| 29 Feb 2024 | 10.33 | 0.15 | 1.47% | 10.25 | 10.44 | 10.13 | 224,158 |
| 28 Feb 2024 | 10.18 | 0.09 | 0.89% | 10.06 | 10.255 | 9.92 | 383,606 |
