Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CMOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,828.50 | -2.75 | -0.15% | 1,832.50 | 1,836.00 | 1,826.25 | 27,879 |
| 27 Jun 2024 | 1,831.25 | 6.00 | 0.33% | 1,833.50 | 1,834.25 | 1,830.25 | 9,617 |
| 26 Jun 2024 | 1,825.25 | -1.75 | -0.10% | 1,826.00 | 1,836.50 | 1,818.00 | 560,686 |
| 25 Jun 2024 | 1,827.00 | -8.75 | -0.48% | 1,841.00 | 1,841.00 | 1,821.25 | 36,168 |
| 24 Jun 2024 | 1,835.75 | -4.50 | -0.24% | 1,828.00 | 1,840.25 | 1,826.00 | 10,405 |
| 21 Jun 2024 | 1,840.25 | -7.50 | -0.41% | 1,849.00 | 1,851.50 | 1,834.75 | 2,820 |
| 20 Jun 2024 | 1,847.75 | 16.00 | 0.87% | 1,845.50 | 1,859.25 | 1,839.50 | 11,055 |
| 19 Jun 2024 | 1,831.75 | -6.75 | -0.37% | 1,842.00 | 1,845.25 | 1,830.75 | 6,830 |
| 18 Jun 2024 | 1,838.50 | 15.50 | 0.85% | 1,825.50 | 1,839.25 | 1,818.50 | 12,769 |
| 17 Jun 2024 | 1,823.00 | -16.50 | -0.90% | 1,825.00 | 1,835.00 | 1,820.00 | 7,945 |
| 14 Jun 2024 | 1,839.50 | 7.75 | 0.42% | 1,840.00 | 1,852.50 | 1,835.50 | 7,191 |
| 13 Jun 2024 | 1,831.75 | 5.75 | 0.31% | 1,829.50 | 1,841.75 | 1,819.50 | 1,807 |
| 12 Jun 2024 | 1,826.00 | -8.00 | -0.44% | 1,838.50 | 1,844.00 | 1,816.50 | 8,673 |
| 11 Jun 2024 | 1,834.00 | -1.25 | -0.07% | 1,826.00 | 1,839.50 | 1,824.25 | 4,334 |
| 10 Jun 2024 | 1,835.25 | 18.00 | 0.99% | 1,826.50 | 1,843.00 | 1,816.50 | 4,678 |
| 07 Jun 2024 | 1,817.25 | -21.75 | -1.18% | 1,835.00 | 1,837.75 | 1,813.75 | 30,228 |
| 06 Jun 2024 | 1,839.00 | 32.00 | 1.77% | 1,819.00 | 1,840.25 | 1,813.00 | 14,479 |
| 05 Jun 2024 | 1,807.00 | -2.75 | -0.15% | 1,806.00 | 1,814.25 | 1,796.00 | 6,918 |
| 04 Jun 2024 | 1,809.75 | -8.75 | -0.48% | 1,814.50 | 1,820.00 | 1,799.50 | 5,879 |
| 03 Jun 2024 | 1,818.50 | -19.50 | -1.06% | 1,838.00 | 1,857.50 | 1,817.75 | 5,056 |
| 31 May 2024 | 1,838.00 | -19.00 | -1.02% | 1,862.50 | 1,866.50 | 1,835.00 | 186,424 |
| 30 May 2024 | 1,857.00 | -33.25 | -1.76% | 1,874.00 | 1,875.25 | 1,853.50 | 20,665 |
| 29 May 2024 | 1,890.25 | 0.00 | 0.00% | 1,902.00 | 1,902.25 | 1,880.25 | 1,963 |
| 28 May 2024 | 1,890.25 | 18.25 | 0.97% | 1,883.50 | 1,897.50 | 1,872.25 | 76,299 |
| 24 May 2024 | 1,872.00 | -15.50 | -0.82% | 1,879.50 | 1,888.00 | 1,864.25 | 10,451 |
| 23 May 2024 | 1,887.50 | -3.00 | -0.16% | 1,882.00 | 1,907.50 | 1,872.25 | 11,053 |
| 22 May 2024 | 1,890.50 | -21.75 | -1.14% | 1,898.00 | 1,903.00 | 1,879.75 | 8,869 |
| 21 May 2024 | 1,912.25 | 3.75 | 0.20% | 1,902.00 | 1,920.75 | 1,897.00 | 5,433 |
| 20 May 2024 | 1,908.50 | 28.75 | 1.53% | 1,904.00 | 1,912.25 | 1,886.00 | 10,396 |
| 17 May 2024 | 1,879.75 | 18.75 | 1.01% | 1,877.50 | 1,893.00 | 1,870.50 | 6,609 |
| 16 May 2024 | 1,861.00 | 5.25 | 0.28% | 1,860.00 | 1,870.75 | 1,856.75 | 18,308 |
| 15 May 2024 | 1,855.75 | -1.75 | -0.09% | 1,869.50 | 1,871.50 | 1,843.00 | 17,700 |
| 14 May 2024 | 1,857.50 | -2.75 | -0.15% | 1,861.50 | 1,867.25 | 1,849.00 | 10,052 |
| 13 May 2024 | 1,860.25 | -0.25 | -0.01% | 1,861.50 | 1,868.50 | 1,852.25 | 16,193 |
| 10 May 2024 | 1,860.50 | 5.75 | 0.31% | 1,868.00 | 1,871.25 | 1,858.25 | 8,157 |
| 09 May 2024 | 1,854.75 | 4.50 | 0.24% | 1,854.00 | 1,867.50 | 1,851.25 | 18,700 |
| 08 May 2024 | 1,850.25 | -2.00 | -0.11% | 1,848.50 | 1,859.25 | 1,843.75 | 13,408 |
| 07 May 2024 | 1,852.25 | 28.00 | 1.53% | 1,848.50 | 1,855.00 | 1,840.25 | 13,132 |
| 03 May 2024 | 1,824.25 | 2.25 | 0.12% | 1,826.50 | 1,831.75 | 1,815.25 | 12,784 |
| 02 May 2024 | 1,822.00 | -3.25 | -0.18% | 1,825.00 | 1,829.50 | 1,815.25 | 13,264 |
| 01 May 2024 | 1,825.25 | -17.75 | -0.96% | 1,835.00 | 1,842.50 | 1,820.75 | 10,299 |
| 30 Abr 2024 | 1,843.00 | -15.00 | -0.81% | 1,859.00 | 1,860.75 | 1,834.50 | 17,983 |
| 29 Abr 2024 | 1,858.00 | -12.00 | -0.64% | 1,858.50 | 1,871.00 | 1,855.25 | 20,874 |
| 26 Abr 2024 | 1,870.00 | 15.50 | 0.84% | 1,872.00 | 1,875.00 | 1,862.50 | 9,009 |
| 25 Abr 2024 | 1,854.50 | -16.25 | -0.87% | 1,859.00 | 1,865.75 | 1,852.75 | 17,299 |
| 24 Abr 2024 | 1,870.75 | 9.00 | 0.48% | 1,873.50 | 1,878.00 | 1,863.50 | 10,429 |
| 23 Abr 2024 | 1,861.75 | -22.25 | -1.18% | 1,876.00 | 1,881.50 | 1,853.50 | 23,754 |
| 22 Abr 2024 | 1,884.00 | 14.50 | 0.78% | 1,868.00 | 1,885.00 | 1,866.00 | 12,475 |
| 19 Abr 2024 | 1,869.50 | 17.25 | 0.93% | 1,862.50 | 1,876.25 | 1,851.50 | 12,604 |
| 18 Abr 2024 | 1,852.25 | -11.75 | -0.63% | 1,858.50 | 1,861.75 | 1,847.75 | 22,367 |
| 17 Abr 2024 | 1,864.00 | 1.00 | 0.05% | 1,859.50 | 1,875.50 | 1,855.50 | 136,902 |
| 16 Abr 2024 | 1,863.00 | 5.00 | 0.27% | 1,866.50 | 1,866.50 | 1,849.00 | 20,600 |
| 15 Abr 2024 | 1,858.00 | -20.25 | -1.08% | 1,864.00 | 1,868.25 | 1,847.00 | 16,560 |
| 12 Abr 2024 | 1,878.25 | 34.00 | 1.84% | 1,862.50 | 1,897.00 | 1,861.25 | 10,515 |
| 11 Abr 2024 | 1,844.25 | -1.75 | -0.09% | 1,850.50 | 1,857.75 | 1,837.75 | 9,934 |
| 10 Abr 2024 | 1,846.00 | 11.00 | 0.60% | 1,839.00 | 1,852.25 | 1,831.50 | 5,443 |
| 09 Abr 2024 | 1,835.00 | 3.25 | 0.18% | 1,834.00 | 1,842.25 | 1,826.75 | 4,532 |
| 08 Abr 2024 | 1,831.75 | -7.75 | -0.42% | 1,830.00 | 1,845.75 | 1,827.00 | 13,479 |
| 05 Abr 2024 | 1,839.50 | 26.25 | 1.45% | 1,822.00 | 1,846.00 | 1,819.50 | 12,494 |
| 04 Abr 2024 | 1,813.25 | -3.75 | -0.21% | 1,820.00 | 1,821.00 | 1,804.75 | 12,694 |
| 03 Abr 2024 | 1,817.00 | 15.00 | 0.83% | 1,809.00 | 1,826.00 | 1,806.00 | 18,132 |
| 02 Abr 2024 | 1,802.00 | 32.00 | 1.81% | 1,780.00 | 1,811.00 | 1,780.00 | 1,561,733 |
