Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CMTG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 8.28 | -0.12 | -1.43% | 8.35 | 8.47 | 8.27 | 254,361 |
| 24 Jun 2024 | 8.40 | 0.07 | 0.84% | 8.38 | 8.56 | 8.35 | 303,477 |
| 21 Jun 2024 | 8.33 | 0.11 | 1.34% | 8.20 | 8.54 | 8.14 | 1,273,021 |
| 20 Jun 2024 | 8.22 | 0.10 | 1.23% | 8.04 | 8.29 | 7.92 | 416,922 |
| 18 Jun 2024 | 8.12 | -0.04 | -0.49% | 8.16 | 8.24 | 8.06 | 237,103 |
| 17 Jun 2024 | 8.16 | 0.07 | 0.87% | 7.95 | 8.19 | 7.92 | 355,311 |
| 14 Jun 2024 | 8.09 | -0.10 | -1.22% | 8.04 | 8.22 | 7.98 | 213,550 |
| 13 Jun 2024 | 8.19 | 0.03 | 0.37% | 8.14 | 8.205 | 7.98 | 214,909 |
| 12 Jun 2024 | 8.16 | 0.05 | 0.62% | 8.43 | 8.43 | 8.16 | 230,799 |
| 11 Jun 2024 | 8.11 | -0.12 | -1.46% | 8.15 | 8.22 | 8.06 | 211,169 |
| 10 Jun 2024 | 8.23 | 0.03 | 0.37% | 8.08 | 8.24 | 8.08 | 151,858 |
| 07 Jun 2024 | 8.20 | -0.01 | -0.12% | 8.06 | 8.23 | 8.04 | 222,497 |
| 06 Jun 2024 | 8.21 | -0.20 | -2.38% | 8.38 | 8.43 | 8.13 | 242,403 |
| 05 Jun 2024 | 8.41 | 0.34 | 4.21% | 8.12 | 8.42 | 8.05 | 310,217 |
| 04 Jun 2024 | 8.07 | -0.21 | -2.54% | 8.22 | 8.32 | 8.04 | 344,052 |
| 03 Jun 2024 | 8.28 | 0.39 | 4.94% | 8.16 | 8.29 | 7.9619 | 410,421 |
| 31 May 2024 | 7.89 | 0.05 | 0.64% | 7.92 | 8.00 | 7.795 | 712,009 |
| 30 May 2024 | 7.84 | 0.85 | 12.16% | 7.51 | 8.1699 | 7.485 | 899,033 |
| 29 May 2024 | 6.99 | -0.03 | -0.43% | 6.88 | 7.13 | 6.80 | 565,745 |
| 28 May 2024 | 7.02 | -0.25 | -3.44% | 7.38 | 7.38 | 6.96 | 303,352 |
| 24 May 2024 | 7.27 | 0.02 | 0.28% | 7.39 | 7.41 | 7.215 | 509,818 |
| 23 May 2024 | 7.25 | -0.61 | -7.76% | 7.83 | 7.83 | 7.14 | 573,577 |
| 22 May 2024 | 7.86 | -0.39 | -4.73% | 8.20 | 8.30 | 7.83 | 443,684 |
| 21 May 2024 | 8.25 | -0.17 | -2.02% | 8.42 | 8.425 | 8.19 | 200,777 |
| 20 May 2024 | 8.42 | -0.10 | -1.17% | 8.48 | 8.52 | 8.385 | 296,445 |
| 17 May 2024 | 8.52 | -0.07 | -0.81% | 8.60 | 8.60 | 8.46 | 274,209 |
| 16 May 2024 | 8.59 | 0.09 | 1.06% | 8.52 | 8.615 | 8.46 | 291,654 |
| 15 May 2024 | 8.50 | -0.31 | -3.52% | 8.91 | 8.95 | 8.44 | 291,722 |
| 14 May 2024 | 8.81 | 0.51 | 6.14% | 8.45 | 8.94 | 8.44 | 498,219 |
| 13 May 2024 | 8.30 | -0.10 | -1.19% | 8.46 | 8.465 | 8.07 | 330,495 |
| 10 May 2024 | 8.40 | 0.06 | 0.72% | 8.34 | 8.52 | 8.32 | 299,098 |
| 09 May 2024 | 8.34 | 0.12 | 1.46% | 8.25 | 8.35 | 8.15 | 396,188 |
| 08 May 2024 | 8.22 | -0.44 | -5.08% | 8.47 | 8.47 | 8.155 | 372,181 |
| 07 May 2024 | 8.66 | -0.48 | -5.25% | 8.85 | 8.98 | 8.22 | 758,562 |
| 06 May 2024 | 9.14 | -0.15 | -1.61% | 9.36 | 9.43 | 9.08 | 251,745 |
| 03 May 2024 | 9.29 | 0.16 | 1.75% | 9.31 | 9.4528 | 9.18 | 339,427 |
| 02 May 2024 | 9.13 | 0.41 | 4.70% | 8.85 | 9.20 | 8.81 | 288,851 |
| 01 May 2024 | 8.72 | 0.02 | 0.23% | 8.76 | 8.955 | 8.67 | 411,519 |
| 30 Abr 2024 | 8.70 | -0.26 | -2.90% | 8.82 | 8.88 | 8.68 | 244,951 |
| 29 Abr 2024 | 8.96 | 0.25 | 2.87% | 8.75 | 9.11 | 8.75 | 280,649 |
| 26 Abr 2024 | 8.71 | 0.16 | 1.87% | 8.60 | 8.84 | 8.58 | 131,009 |
| 25 Abr 2024 | 8.55 | -0.32 | -3.61% | 8.76 | 8.76 | 8.54 | 318,449 |
| 24 Abr 2024 | 8.87 | -0.12 | -1.33% | 8.89 | 8.89 | 8.69 | 200,715 |
| 23 Abr 2024 | 8.99 | 0.04 | 0.45% | 8.96 | 9.04 | 8.90 | 190,609 |
| 22 Abr 2024 | 8.95 | 0.00 | 0.00% | 8.98 | 9.015 | 8.82 | 179,001 |
| 19 Abr 2024 | 8.95 | 0.06 | 0.67% | 8.84 | 9.01 | 8.795 | 398,868 |
| 18 Abr 2024 | 8.89 | 0.27 | 3.13% | 8.62 | 9.03 | 8.55 | 572,618 |
| 17 Abr 2024 | 8.62 | 0.05 | 0.58% | 8.62 | 8.75 | 8.61 | 185,591 |
| 16 Abr 2024 | 8.57 | -0.11 | -1.27% | 8.60 | 8.62 | 8.40 | 193,228 |
| 15 Abr 2024 | 8.68 | 0.00 | 0.00% | 8.75 | 8.88 | 8.55 | 266,718 |
| 12 Abr 2024 | 8.68 | -0.19 | -2.14% | 8.80 | 8.81 | 8.62 | 163,563 |
| 11 Abr 2024 | 8.87 | 0.37 | 4.35% | 8.53 | 8.92 | 8.51 | 296,093 |
| 10 Abr 2024 | 8.50 | -1.01 | -10.62% | 9.13 | 9.13 | 8.37 | 599,310 |
| 09 Abr 2024 | 9.51 | 0.12 | 1.28% | 9.42 | 9.54 | 9.35 | 118,331 |
| 08 Abr 2024 | 9.39 | 0.03 | 0.32% | 9.45 | 9.48 | 9.38 | 77,657 |
| 05 Abr 2024 | 9.36 | 0.01 | 0.11% | 9.29 | 9.395 | 9.23 | 139,504 |
| 04 Abr 2024 | 9.35 | 0.00 | 0.00% | 9.51 | 9.66 | 9.33 | 194,664 |
| 03 Abr 2024 | 9.35 | 0.01 | 0.11% | 9.24 | 9.42 | 9.23 | 131,548 |
| 02 Abr 2024 | 9.34 | -0.23 | -2.40% | 9.47 | 9.51 | 9.22 | 196,462 |
| 01 Abr 2024 | 9.57 | -0.19 | -1.95% | 9.79 | 9.79 | 9.495 | 229,164 |
| 28 Mar 2024 | 9.76 | 0.33 | 3.50% | 9.43 | 9.79 | 9.43 | 380,786 |
