Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CSEMU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 175.68 | -0.72 | -0.41% | 175.74 | 175.76 | 175.34 | 1,111 |
| 24 Jun 2024 | 176.40 | 1.24 | 0.71% | 175.96 | 176.58 | 175.82 | 1,125 |
| 21 Jun 2024 | 175.16 | -1.08 | -0.61% | 175.78 | 175.78 | 174.64 | 3,212 |
| 20 Jun 2024 | 176.24 | 2.02 | 1.16% | 175.14 | 176.28 | 175.14 | 718 |
| 19 Jun 2024 | 174.22 | -0.80 | -0.46% | 174.84 | 174.84 | 174.22 | 715 |
| 18 Jun 2024 | 175.02 | 1.24 | 0.71% | 174.40 | 175.16 | 174.10 | 840 |
| 17 Jun 2024 | 173.78 | 1.28 | 0.74% | 173.66 | 173.78 | 172.88 | 1,583 |
| 14 Jun 2024 | 172.50 | -3.88 | -2.20% | 175.28 | 175.28 | 172.50 | 6,542 |
| 13 Jun 2024 | 176.38 | -3.02 | -1.68% | 178.18 | 178.20 | 176.26 | 3,683 |
| 12 Jun 2024 | 179.40 | 2.36 | 1.33% | 177.76 | 179.40 | 177.70 | 2,284 |
| 11 Jun 2024 | 177.04 | -1.44 | -0.81% | 179.40 | 179.40 | 177.02 | 6,503 |
| 10 Jun 2024 | 178.48 | -1.74 | -0.97% | 178.40 | 178.60 | 177.70 | 2,362 |
| 07 Jun 2024 | 180.22 | -0.64 | -0.35% | 180.66 | 180.66 | 178.98 | 4,312 |
| 06 Jun 2024 | 180.86 | 1.00 | 0.56% | 180.94 | 181.18 | 180.54 | 3,191 |
| 05 Jun 2024 | 179.86 | 1.90 | 1.07% | 178.76 | 180.20 | 178.74 | 1,014 |
| 04 Jun 2024 | 177.96 | -1.20 | -0.67% | 177.32 | 178.60 | 177.30 | 9,343 |
| 03 Jun 2024 | 179.16 | 1.10 | 0.62% | 179.82 | 180.12 | 178.94 | 6,158 |
| 31 May 2024 | 178.06 | -0.12 | -0.07% | 178.16 | 178.66 | 177.96 | 706 |
| 30 May 2024 | 178.18 | 0.56 | 0.32% | 177.64 | 178.36 | 177.60 | 972 |
| 29 May 2024 | 177.62 | -2.20 | -1.22% | 179.12 | 179.12 | 177.46 | 1,797 |
| 28 May 2024 | 179.82 | -0.60 | -0.33% | 181.02 | 181.02 | 179.50 | 18,975 |
| 27 May 2024 | 180.42 | 0.94 | 0.52% | 179.78 | 180.50 | 179.78 | 14,401 |
| 24 May 2024 | 179.48 | -0.08 | -0.04% | 178.54 | 179.48 | 178.54 | 1,713 |
| 23 May 2024 | 179.56 | -0.16 | -0.09% | 180.34 | 180.72 | 179.56 | 1,380 |
| 22 May 2024 | 179.72 | -0.24 | -0.13% | 179.72 | 179.90 | 179.40 | 3,353 |
| 21 May 2024 | 179.96 | -0.86 | -0.48% | 180.48 | 180.48 | 179.56 | 842 |
| 20 May 2024 | 180.82 | 0.50 | 0.28% | 180.36 | 180.98 | 180.36 | 11,611 |
| 17 May 2024 | 180.32 | -0.38 | -0.21% | 180.40 | 180.40 | 179.78 | 1,828 |
| 16 May 2024 | 180.70 | -0.38 | -0.21% | 180.98 | 181.00 | 180.54 | 2,706 |
| 15 May 2024 | 181.08 | 0.90 | 0.50% | 180.64 | 181.20 | 180.24 | 25,425 |
| 14 May 2024 | 180.18 | 0.72 | 0.40% | 179.60 | 180.22 | 179.58 | 14,645 |
| 13 May 2024 | 179.46 | -0.42 | -0.23% | 180.00 | 180.00 | 179.46 | 549 |
| 10 May 2024 | 179.88 | 1.46 | 0.82% | 179.44 | 180.10 | 179.44 | 8,318 |
| 09 May 2024 | 178.42 | 0.54 | 0.30% | 177.90 | 178.42 | 177.36 | 895 |
| 08 May 2024 | 177.88 | 0.96 | 0.54% | 177.54 | 178.08 | 177.32 | 1,063 |
| 07 May 2024 | 176.92 | 1.66 | 0.95% | 175.92 | 176.92 | 175.92 | 2,708 |
| 06 May 2024 | 175.26 | 1.42 | 0.82% | 174.38 | 175.42 | 174.36 | 2,794 |
| 03 May 2024 | 173.84 | 0.84 | 0.49% | 173.66 | 174.76 | 173.58 | 3,171 |
| 02 May 2024 | 173.00 | -1.02 | -0.59% | 173.40 | 173.40 | 172.82 | 667 |
| 30 Abr 2024 | 174.02 | -1.22 | -0.70% | 174.98 | 174.98 | 173.94 | 493 |
| 29 Abr 2024 | 175.24 | -0.16 | -0.09% | 175.82 | 175.82 | 175.24 | 958 |
| 26 Abr 2024 | 175.40 | 1.48 | 0.85% | 174.30 | 175.52 | 173.98 | 816 |
| 25 Abr 2024 | 173.92 | -0.44 | -0.25% | 173.92 | 173.92 | 173.92 | 8 |
| 24 Abr 2024 | 174.36 | -0.34 | -0.19% | 175.56 | 175.58 | 174.36 | 979 |
| 23 Abr 2024 | 174.70 | 2.38 | 1.38% | 173.60 | 174.70 | 173.60 | 1,239 |
| 22 Abr 2024 | 172.32 | 0.82 | 0.48% | 172.60 | 172.60 | 172.02 | 1,032 |
| 19 Abr 2024 | 171.50 | 0.74 | 0.43% | 170.50 | 171.50 | 170.10 | 4,786 |
| 18 Abr 2024 | 170.76 | -0.84 | -0.49% | 171.68 | 171.70 | 170.76 | 4,397 |
| 17 Abr 2024 | 171.60 | 0.60 | 0.35% | 171.22 | 172.48 | 171.04 | 4,414 |
| 16 Abr 2024 | 171.00 | -2.94 | -1.69% | 171.30 | 171.80 | 170.60 | 4,097 |
| 15 Abr 2024 | 173.94 | 1.36 | 0.79% | 173.80 | 174.88 | 173.70 | 37,417 |
| 12 Abr 2024 | 172.58 | -0.36 | -0.21% | 174.42 | 174.42 | 172.58 | 1,350 |
| 11 Abr 2024 | 172.94 | -1.06 | -0.61% | 174.36 | 174.36 | 172.94 | 1,365 |
| 10 Abr 2024 | 174.00 | 0.14 | 0.08% | 175.08 | 175.30 | 172.94 | 1,320 |
| 09 Abr 2024 | 173.86 | -1.76 | -1.00% | 174.68 | 175.14 | 173.52 | 2,665 |
| 08 Abr 2024 | 175.62 | 1.32 | 0.76% | 174.40 | 175.62 | 174.40 | 2,561 |
| 05 Abr 2024 | 174.30 | -2.00 | -1.13% | 173.90 | 174.30 | 173.58 | 999 |
| 04 Abr 2024 | 176.30 | 0.34 | 0.19% | 176.60 | 176.60 | 175.98 | 3,307 |
| 03 Abr 2024 | 175.96 | 0.82 | 0.47% | 175.34 | 175.96 | 175.34 | 7,540 |
| 02 Abr 2024 | 175.14 | -1.36 | -0.77% | 178.52 | 178.52 | 175.14 | 1,795 |
| 28 Mar 2024 | 176.50 | -0.12 | -0.07% | 176.66 | 176.98 | 176.50 | 3,314 |
