Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 39.00 | -1.80 | -4.41% | 41.50 | 41.50 | 39.00 | 414,214 |
| 23 May 2024 | 40.80 | -1.20 | -2.86% | 42.50 | 43.50 | 40.80 | 622,596 |
| 22 May 2024 | 42.00 | 0.00 | 0.00% | 41.50 | 42.00 | 41.50 | 188,668 |
| 21 May 2024 | 42.00 | 0.50 | 1.20% | 41.50 | 42.40 | 41.50 | 351,070 |
| 20 May 2024 | 41.50 | 1.50 | 3.75% | 40.00 | 42.00 | 40.00 | 901,581 |
| 17 May 2024 | 40.00 | 3.00 | 8.11% | 37.00 | 40.00 | 37.00 | 409,987 |
| 16 May 2024 | 37.00 | 1.00 | 2.78% | 36.00 | 37.00 | 36.00 | 185,447 |
| 15 May 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 176,816 |
| 14 May 2024 | 36.00 | 1.50 | 4.35% | 34.50 | 36.00 | 34.50 | 424,944 |
| 13 May 2024 | 34.50 | -0.50 | -1.43% | 35.00 | 35.00 | 34.50 | 243,122 |
| 10 May 2024 | 35.00 | -1.00 | -2.78% | 36.00 | 36.10 | 33.50 | 816,771 |
| 09 May 2024 | 36.00 | -2.00 | -5.26% | 39.00 | 40.00 | 35.50 | 1,499,877 |
| 08 May 2024 | 38.00 | -2.00 | -5.00% | 41.00 | 42.50 | 38.00 | 2,550,234 |
| 07 May 2024 | 40.00 | 1.00 | 2.56% | 39.00 | 41.00 | 39.00 | 626,445 |
| 03 May 2024 | 39.00 | 0.50 | 1.30% | 38.50 | 39.00 | 38.50 | 84,981 |
| 02 May 2024 | 38.50 | 0.50 | 1.32% | 38.00 | 38.50 | 38.00 | 167,154 |
| 01 May 2024 | 38.00 | -1.00 | -2.56% | 38.00 | 38.30 | 38.00 | 64,881 |
| 30 Abr 2024 | 39.00 | 1.00 | 2.63% | 38.00 | 39.00 | 38.00 | 75,157 |
| 29 Abr 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 37.50 | 154,875 |
| 26 Abr 2024 | 38.00 | -0.50 | -1.30% | 38.50 | 38.50 | 38.00 | 105,784 |
| 25 Abr 2024 | 38.50 | -1.50 | -3.75% | 39.00 | 39.00 | 38.50 | 120,026 |
| 24 Abr 2024 | 40.00 | 2.50 | 6.67% | 37.50 | 40.00 | 37.00 | 272,444 |
| 23 Abr 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 168,801 |
| 22 Abr 2024 | 37.50 | -0.50 | -1.32% | 38.00 | 38.00 | 37.50 | 43,909 |
| 19 Abr 2024 | 38.00 | 2.00 | 5.56% | 38.00 | 38.00 | 36.60 | 149,199 |
| 18 Abr 2024 | 36.00 | -1.50 | -4.00% | 37.50 | 38.00 | 36.00 | 250,522 |
| 17 Abr 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 36.90 | 22,564 |
| 16 Abr 2024 | 37.50 | -1.50 | -3.85% | 39.00 | 39.00 | 37.50 | 245,835 |
| 15 Abr 2024 | 39.00 | -1.00 | -2.50% | 39.50 | 40.50 | 39.00 | 532,755 |
| 12 Abr 2024 | 40.00 | 2.00 | 5.26% | 38.00 | 40.00 | 38.00 | 82,211 |
| 11 Abr 2024 | 38.00 | -2.00 | -5.00% | 38.50 | 38.50 | 38.00 | 121,179 |
| 10 Abr 2024 | 40.00 | 1.50 | 3.90% | 38.50 | 40.00 | 38.50 | 206,670 |
| 09 Abr 2024 | 38.50 | -1.10 | -2.78% | 40.00 | 40.00 | 38.00 | 262,909 |
| 08 Abr 2024 | 39.60 | 4.60 | 13.14% | 35.00 | 40.50 | 35.00 | 780,877 |
| 05 Abr 2024 | 35.00 | 1.00 | 2.94% | 34.00 | 35.00 | 33.50 | 329,851 |
| 04 Abr 2024 | 34.00 | 2.50 | 7.94% | 31.50 | 34.00 | 31.50 | 330,152 |
| 03 Abr 2024 | 31.50 | 1.10 | 3.62% | 30.50 | 32.00 | 30.50 | 293,087 |
| 02 Abr 2024 | 30.40 | 0.40 | 1.33% | 30.00 | 32.50 | 30.00 | 419,495 |
| 28 Mar 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 63,677 |
| 27 Mar 2024 | 30.00 | -1.00 | -3.23% | 30.00 | 30.00 | 29.00 | 267,199 |
| 26 Mar 2024 | 31.00 | 1.00 | 3.33% | 30.00 | 31.00 | 30.00 | 87,552 |
| 25 Mar 2024 | 30.00 | -2.00 | -6.25% | 31.00 | 31.00 | 30.00 | 213,542 |
| 22 Mar 2024 | 32.00 | 3.50 | 12.28% | 28.50 | 32.50 | 28.50 | 408,073 |
| 21 Mar 2024 | 28.50 | 1.00 | 3.64% | 27.50 | 28.50 | 27.50 | 492,342 |
| 20 Mar 2024 | 27.50 | 0.00 | 0.00% | 27.00 | 27.50 | 27.00 | 186,236 |
| 19 Mar 2024 | 27.50 | -0.10 | -0.36% | 27.50 | 27.50 | 27.50 | 31,696 |
| 18 Mar 2024 | 27.60 | -0.60 | -2.13% | 28.00 | 28.00 | 26.00 | 176,837 |
| 15 Mar 2024 | 28.20 | -0.30 | -1.05% | 28.00 | 28.20 | 28.00 | 113,727 |
| 14 Mar 2024 | 28.50 | -1.10 | -3.72% | 29.50 | 29.50 | 28.50 | 121,059 |
| 13 Mar 2024 | 29.60 | -0.40 | -1.33% | 29.00 | 30.00 | 29.00 | 59,370 |
| 12 Mar 2024 | 30.00 | 1.00 | 3.45% | 29.00 | 30.00 | 29.00 | 97,091 |
| 11 Mar 2024 | 29.00 | 0.50 | 1.75% | 28.50 | 29.00 | 28.50 | 77,915 |
| 08 Mar 2024 | 28.50 | -1.50 | -5.00% | 30.00 | 30.00 | 28.50 | 130,591 |
| 07 Mar 2024 | 30.00 | -0.50 | -1.64% | 30.50 | 30.50 | 30.00 | 60,583 |
| 06 Mar 2024 | 30.50 | -2.50 | -7.58% | 30.50 | 30.50 | 30.50 | 28,675 |
| 05 Mar 2024 | 33.00 | 2.50 | 8.20% | 30.50 | 33.00 | 30.50 | 3,836 |
| 04 Mar 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 63,869 |
| 01 Mar 2024 | 30.50 | 3.50 | 12.96% | 27.50 | 31.00 | 27.50 | 321,707 |
| 29 Feb 2024 | 27.00 | -1.50 | -5.26% | 28.50 | 28.50 | 27.00 | 234,179 |
| 28 Feb 2024 | 28.50 | -1.70 | -5.63% | 29.00 | 29.00 | 28.50 | 43,378 |
| 27 Feb 2024 | 30.20 | 0.70 | 2.37% | 29.50 | 30.20 | 29.00 | 140,952 |
