Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
WEB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.81 | 0.00 | 0.00% | 8.79 | 8.85 | 8.74 | 444,351 |
| 13 Jun 2024 | 8.81 | 0.11 | 1.26% | 8.84 | 8.87 | 8.73 | 1,914,099 |
| 12 Jun 2024 | 8.70 | -0.16 | -1.81% | 8.85 | 8.85 | 8.67 | 557,605 |
| 11 Jun 2024 | 8.86 | 0.03 | 0.34% | 8.77 | 8.88 | 8.73 | 1,639,286 |
| 07 Jun 2024 | 8.83 | 0.01 | 0.11% | 8.84 | 8.90 | 8.82 | 657,192 |
| 06 Jun 2024 | 8.82 | 0.00 | 0.00% | 8.83 | 8.88 | 8.795 | 1,415,207 |
| 05 Jun 2024 | 8.82 | 0.18 | 2.08% | 8.66 | 8.84 | 8.60 | 1,092,286 |
| 04 Jun 2024 | 8.64 | -0.20 | -2.26% | 8.86 | 8.86 | 8.635 | 1,170,863 |
| 03 Jun 2024 | 8.84 | 0.08 | 0.91% | 8.90 | 8.91 | 8.73 | 2,608,637 |
| 31 May 2024 | 8.76 | 0.16 | 1.86% | 8.68 | 8.78 | 8.53 | 2,303,332 |
| 30 May 2024 | 8.60 | 0.07 | 0.82% | 8.41 | 8.66 | 8.41 | 1,547,861 |
| 29 May 2024 | 8.53 | -0.12 | -1.39% | 8.52 | 8.61 | 8.485 | 1,620,915 |
| 28 May 2024 | 8.65 | -0.10 | -1.14% | 8.77 | 8.77 | 8.65 | 1,291,337 |
| 27 May 2024 | 8.75 | 0.04 | 0.46% | 8.72 | 8.77 | 8.57 | 1,200,239 |
| 24 May 2024 | 8.71 | -0.21 | -2.35% | 8.60 | 8.74 | 8.58 | 2,673,774 |
| 23 May 2024 | 8.92 | -0.20 | -2.19% | 8.96 | 9.01 | 8.66 | 3,295,031 |
| 22 May 2024 | 9.12 | 0.69 | 8.19% | 9.57 | 9.72 | 9.02 | 5,554,389 |
| 21 May 2024 | 8.43 | 0.03 | 0.36% | 8.38 | 8.47 | 8.33 | 731,640 |
| 20 May 2024 | 8.40 | 0.08 | 0.96% | 8.40 | 8.43 | 8.31 | 684,103 |
| 17 May 2024 | 8.32 | -0.25 | -2.92% | 8.45 | 8.57 | 8.26 | 990,025 |
| 16 May 2024 | 8.57 | 0.07 | 0.82% | 8.67 | 8.72 | 8.55 | 1,204,093 |
| 15 May 2024 | 8.50 | 0.13 | 1.55% | 8.42 | 8.50 | 8.40 | 786,329 |
| 14 May 2024 | 8.37 | 0.04 | 0.48% | 8.27 | 8.40 | 8.27 | 965,860 |
| 13 May 2024 | 8.33 | -0.05 | -0.60% | 8.33 | 8.36 | 8.28 | 500,322 |
| 10 May 2024 | 8.38 | 0.15 | 1.82% | 8.38 | 8.41 | 8.29 | 770,667 |
| 09 May 2024 | 8.23 | -0.11 | -1.32% | 8.31 | 8.33 | 8.19 | 849,804 |
| 08 May 2024 | 8.34 | 0.00 | 0.00% | 8.34 | 8.38 | 8.28 | 550,546 |
| 07 May 2024 | 8.34 | 0.13 | 1.58% | 8.29 | 8.37 | 8.145 | 965,742 |
| 06 May 2024 | 8.21 | 0.01 | 0.12% | 8.24 | 8.30 | 8.15 | 851,246 |
| 03 May 2024 | 8.20 | 0.11 | 1.36% | 8.12 | 8.23 | 8.09 | 748,581 |
| 02 May 2024 | 8.09 | 0.07 | 0.87% | 8.01 | 8.14 | 7.95 | 699,522 |
| 01 May 2024 | 8.02 | -0.22 | -2.67% | 8.06 | 8.11 | 8.01 | 696,586 |
| 30 Abr 2024 | 8.24 | 0.01 | 0.12% | 8.19 | 8.25 | 8.16 | 2,725,738 |
| 29 Abr 2024 | 8.23 | 0.11 | 1.35% | 8.23 | 8.27 | 8.15 | 588,655 |
| 26 Abr 2024 | 8.12 | -0.08 | -0.98% | 8.05 | 8.13 | 8.005 | 548,673 |
| 24 Abr 2024 | 8.20 | -0.03 | -0.36% | 8.25 | 8.37 | 8.18 | 589,321 |
| 23 Abr 2024 | 8.23 | 0.12 | 1.48% | 8.09 | 8.25 | 8.09 | 760,809 |
| 22 Abr 2024 | 8.11 | 0.11 | 1.37% | 8.13 | 8.15 | 8.025 | 676,066 |
| 19 Abr 2024 | 8.00 | -0.24 | -2.91% | 8.07 | 8.16 | 7.83 | 1,443,558 |
| 18 Abr 2024 | 8.24 | 0.06 | 0.73% | 8.11 | 8.24 | 8.085 | 1,132,762 |
| 17 Abr 2024 | 8.18 | 0.11 | 1.36% | 8.05 | 8.21 | 8.01 | 1,149,750 |
| 16 Abr 2024 | 8.07 | -0.29 | -3.47% | 8.27 | 8.32 | 8.05 | 1,835,468 |
| 15 Abr 2024 | 8.36 | -0.17 | -1.99% | 8.37 | 8.41 | 8.29 | 1,068,141 |
| 12 Abr 2024 | 8.53 | 0.00 | 0.06% | 8.43 | 8.55 | 8.35 | 389,224 |
| 11 Abr 2024 | 8.525 | -0.08 | -0.87% | 8.40 | 8.54 | 8.30 | 546,551 |
| 10 Abr 2024 | 8.60 | 0.05 | 0.58% | 8.61 | 8.69 | 8.60 | 989,063 |
| 09 Abr 2024 | 8.55 | 0.09 | 1.00% | 8.51 | 8.59 | 8.45 | 1,195,065 |
| 08 Abr 2024 | 8.465 | 0.00 | 0.00% | 8.465 | 8.465 | 8.465 | 0.00 |
| 05 Abr 2024 | 8.465 | -0.22 | -2.48% | 8.50 | 8.545 | 8.44 | 971,756 |
| 04 Abr 2024 | 8.68 | 0.25 | 2.97% | 8.55 | 8.72 | 8.475 | 1,276,582 |
| 03 Abr 2024 | 8.43 | -0.13 | -1.52% | 8.53 | 8.57 | 8.41 | 1,713,468 |
| 02 Abr 2024 | 8.56 | -0.25 | -2.84% | 8.67 | 8.785 | 8.56 | 1,349,402 |
| 28 Mar 2024 | 8.81 | -0.02 | -0.23% | 8.84 | 8.855 | 8.76 | 1,364,971 |
| 27 Mar 2024 | 8.83 | -0.07 | -0.79% | 8.90 | 8.90 | 8.67 | 1,376,373 |
| 26 Mar 2024 | 8.90 | -0.01 | -0.11% | 8.81 | 8.93 | 8.80 | 2,100,758 |
| 25 Mar 2024 | 8.91 | 0.17 | 1.95% | 8.78 | 8.98 | 8.76 | 2,449,377 |
| 22 Mar 2024 | 8.74 | 0.06 | 0.69% | 8.72 | 8.74 | 8.52 | 4,258,546 |
| 21 Mar 2024 | 8.68 | 0.71 | 8.91% | 8.09 | 8.68 | 8.02 | 7,129,211 |
| 20 Mar 2024 | 7.97 | 0.17 | 2.18% | 7.81 | 8.02 | 7.77 | 1,962,205 |
| 19 Mar 2024 | 7.80 | 0.01 | 0.13% | 7.75 | 7.825 | 7.73 | 2,215,314 |
