Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CIA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 6.57 | 0.02 | 0.31% | 6.53 | 6.615 | 6.489 | 1,393,548 |
| 06 Jun 2024 | 6.55 | 0.10 | 1.55% | 6.61 | 6.62 | 6.47 | 1,384,321 |
| 05 Jun 2024 | 6.45 | -0.33 | -4.87% | 6.56 | 6.605 | 6.44 | 1,695,230 |
| 04 Jun 2024 | 6.78 | -0.34 | -4.78% | 7.02 | 7.07 | 6.67 | 1,525,425 |
| 03 Jun 2024 | 7.12 | 0.10 | 1.42% | 7.25 | 7.40 | 7.02 | 1,124,288 |
| 31 May 2024 | 7.02 | 0.11 | 1.59% | 7.28 | 7.40 | 6.71 | 2,503,121 |
| 30 May 2024 | 6.91 | -0.15 | -2.06% | 7.07 | 7.09 | 6.84 | 613,177 |
| 29 May 2024 | 7.055 | -0.20 | -2.69% | 7.18 | 7.27 | 7.02 | 989,822 |
| 28 May 2024 | 7.25 | -0.11 | -1.43% | 7.32 | 7.35 | 7.24 | 501,835 |
| 27 May 2024 | 7.355 | -0.06 | -0.74% | 7.43 | 7.46 | 7.27 | 548,248 |
| 24 May 2024 | 7.41 | -0.13 | -1.72% | 7.42 | 7.45 | 7.28 | 875,269 |
| 23 May 2024 | 7.54 | -0.18 | -2.33% | 7.45 | 7.72 | 7.36 | 1,741,076 |
| 22 May 2024 | 7.72 | 0.06 | 0.78% | 7.82 | 8.707 | 7.70 | 1,243,249 |
| 21 May 2024 | 7.66 | 0.11 | 1.46% | 7.55 | 7.68 | 7.52 | 1,516,575 |
| 20 May 2024 | 7.55 | 0.19 | 2.58% | 7.47 | 7.68 | 7.47 | 1,976,045 |
| 17 May 2024 | 7.36 | 0.16 | 2.22% | 7.21 | 7.42 | 7.15 | 1,168,304 |
| 16 May 2024 | 7.20 | -0.05 | -0.69% | 7.32 | 7.32 | 7.14 | 895,599 |
| 15 May 2024 | 7.25 | 0.02 | 0.28% | 7.26 | 7.36 | 7.22 | 512,442 |
| 14 May 2024 | 7.23 | 0.05 | 0.70% | 7.17 | 7.26 | 7.13 | 1,155,589 |
| 13 May 2024 | 7.18 | -0.03 | -0.42% | 7.21 | 7.23 | 7.09 | 1,107,225 |
| 10 May 2024 | 7.21 | 0.07 | 0.98% | 7.18 | 7.23 | 7.11 | 807,294 |
| 09 May 2024 | 7.14 | -0.11 | -1.52% | 7.21 | 7.21 | 7.075 | 984,823 |
| 08 May 2024 | 7.25 | 0.04 | 0.55% | 7.19 | 7.27 | 7.14 | 854,257 |
| 07 May 2024 | 7.21 | 0.24 | 3.44% | 7.08 | 7.23 | 6.99 | 1,133,539 |
| 06 May 2024 | 6.97 | -0.08 | -1.13% | 6.85 | 7.07 | 6.85 | 1,177,898 |
| 03 May 2024 | 7.05 | 0.15 | 2.17% | 7.00 | 7.10 | 6.847 | 615,437 |
| 02 May 2024 | 6.90 | 0.01 | 0.15% | 6.84 | 6.94 | 6.772 | 870,302 |
| 01 May 2024 | 6.89 | -0.30 | -4.17% | 7.16 | 7.16 | 6.83 | 1,387,992 |
| 30 Abr 2024 | 7.19 | 0.05 | 0.70% | 7.25 | 7.32 | 7.135 | 1,025,306 |
| 29 Abr 2024 | 7.14 | -0.01 | -0.14% | 7.18 | 7.21 | 6.89 | 1,970,170 |
| 26 Abr 2024 | 7.15 | 0.37 | 5.46% | 6.91 | 7.18 | 6.90 | 1,945,469 |
| 24 Abr 2024 | 6.78 | 0.11 | 1.65% | 6.65 | 6.86 | 6.598 | 2,086,873 |
| 23 Abr 2024 | 6.67 | -0.05 | -0.74% | 6.74 | 6.82 | 6.66 | 692,705 |
| 22 Abr 2024 | 6.72 | 0.08 | 1.20% | 6.72 | 6.79 | 6.67 | 975,035 |
| 19 Abr 2024 | 6.64 | -0.12 | -1.78% | 6.59 | 6.777 | 6.55 | 1,613,509 |
| 18 Abr 2024 | 6.76 | 0.16 | 2.42% | 6.70 | 6.87 | 6.675 | 1,830,936 |
| 17 Abr 2024 | 6.60 | -0.01 | -0.15% | 6.58 | 6.65 | 6.51 | 1,265,086 |
| 16 Abr 2024 | 6.61 | -0.30 | -4.34% | 6.82 | 6.982 | 6.57 | 2,298,875 |
| 15 Abr 2024 | 6.91 | 0.03 | 0.44% | 6.93 | 7.04 | 6.894 | 1,216,069 |
| 12 Abr 2024 | 6.88 | -0.04 | -0.58% | 6.81 | 6.925 | 6.77 | 1,408,667 |
| 11 Abr 2024 | 6.92 | -0.07 | -1.00% | 6.80 | 6.95 | 6.75 | 1,164,825 |
| 10 Abr 2024 | 6.99 | 0.19 | 2.79% | 6.83 | 7.00 | 6.773 | 1,558,687 |
| 09 Abr 2024 | 6.80 | 0.17 | 2.56% | 6.88 | 6.91 | 6.70 | 1,793,101 |
| 08 Abr 2024 | 6.63 | -0.01 | -0.15% | 6.70 | 6.72 | 6.49 | 4,779,774 |
| 05 Abr 2024 | 6.64 | -0.52 | -7.26% | 6.95 | 6.98 | 6.62 | 2,574,316 |
| 04 Abr 2024 | 7.16 | -0.09 | -1.24% | 7.16 | 7.216 | 6.92 | 1,201,032 |
| 03 Abr 2024 | 7.25 | -0.16 | -2.16% | 7.30 | 7.37 | 7.22 | 1,330,326 |
| 02 Abr 2024 | 7.41 | 0.02 | 0.27% | 7.30 | 7.45 | 7.23 | 1,506,266 |
| 28 Mar 2024 | 7.39 | 0.14 | 1.93% | 7.35 | 7.435 | 7.31 | 854,831 |
| 27 Mar 2024 | 7.25 | 0.05 | 0.69% | 7.23 | 7.325 | 7.18 | 1,107,576 |
| 26 Mar 2024 | 7.20 | -0.17 | -2.31% | 7.35 | 7.45 | 7.185 | 907,982 |
| 25 Mar 2024 | 7.37 | 0.19 | 2.65% | 7.25 | 7.40 | 7.22 | 1,426,712 |
| 22 Mar 2024 | 7.18 | 0.00 | 0.00% | 7.19 | 7.25 | 7.105 | 1,125,887 |
| 21 Mar 2024 | 7.18 | 0.11 | 1.56% | 7.18 | 7.20 | 6.995 | 1,535,119 |
| 20 Mar 2024 | 7.07 | -0.03 | -0.42% | 7.12 | 7.21 | 7.04 | 1,034,999 |
| 19 Mar 2024 | 7.10 | 0.12 | 1.72% | 7.01 | 7.13 | 6.88 | 984,690 |
| 18 Mar 2024 | 6.98 | -0.16 | -2.24% | 7.13 | 7.194 | 6.875 | 1,251,179 |
| 15 Mar 2024 | 7.14 | -0.03 | -0.42% | 7.23 | 7.27 | 7.045 | 1,566,973 |
| 14 Mar 2024 | 7.17 | -0.01 | -0.14% | 7.20 | 7.26 | 7.12 | 878,882 |
| 13 Mar 2024 | 7.18 | 0.09 | 1.27% | 7.29 | 7.50 | 7.14 | 1,144,829 |
| 12 Mar 2024 | 7.09 | -0.35 | -4.70% | 7.14 | 7.451 | 7.01 | 2,335,699 |
| 11 Mar 2024 | 7.44 | -0.41 | -5.22% | 7.70 | 7.74 | 7.40 | 1,116,299 |
| 07 Mar 2024 | 7.85 | -0.03 | -0.38% | 7.86 | 7.925 | 7.795 | 968,036 |
