Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CSTM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 21.67 | 0.13 | 0.60% | 21.52 | 21.71 | 21.12 | 662,929 |
| 30 May 2024 | 21.54 | 0.04 | 0.19% | 21.63 | 21.68 | 21.35 | 813,889 |
| 29 May 2024 | 21.50 | -0.31 | -1.42% | 21.60 | 21.68 | 20.841 | 1,907,853 |
| 28 May 2024 | 21.81 | 0.16 | 0.74% | 21.515 | 21.95 | 21.40 | 619,361 |
| 24 May 2024 | 21.65 | 0.43 | 2.03% | 21.38 | 21.73 | 21.30 | 599,020 |
| 23 May 2024 | 21.22 | -0.15 | -0.70% | 21.43 | 21.65 | 20.99 | 1,256,000 |
| 22 May 2024 | 21.37 | -0.33 | -1.52% | 21.55 | 21.69 | 21.166 | 890,432 |
| 21 May 2024 | 21.70 | 0.21 | 0.98% | 21.31 | 21.81 | 21.31 | 621,603 |
| 20 May 2024 | 21.49 | 0.79 | 3.82% | 20.65 | 21.59 | 20.65 | 722,851 |
| 17 May 2024 | 20.70 | -0.14 | -0.67% | 20.76 | 21.066 | 20.59 | 642,002 |
| 16 May 2024 | 20.84 | 0.65 | 3.22% | 20.21 | 20.875 | 20.21 | 925,272 |
| 15 May 2024 | 20.19 | 0.17 | 0.85% | 20.33 | 20.40 | 19.77 | 1,401,925 |
| 14 May 2024 | 20.02 | -0.18 | -0.89% | 20.55 | 20.60 | 19.94 | 590,895 |
| 13 May 2024 | 20.20 | -0.04 | -0.20% | 20.41 | 20.532 | 20.10 | 505,675 |
| 10 May 2024 | 20.24 | 0.08 | 0.40% | 20.35 | 20.44 | 20.01 | 499,473 |
| 09 May 2024 | 20.16 | 0.16 | 0.80% | 20.06 | 20.48 | 20.06 | 459,927 |
| 08 May 2024 | 20.00 | -0.27 | -1.33% | 19.97 | 20.14 | 19.95 | 669,325 |
| 07 May 2024 | 20.27 | -0.19 | -0.93% | 20.46 | 20.67 | 20.25 | 487,373 |
| 06 May 2024 | 20.46 | 0.25 | 1.24% | 20.47 | 20.82 | 20.44 | 593,024 |
| 03 May 2024 | 20.21 | 0.23 | 1.15% | 20.30 | 20.45 | 20.05 | 606,379 |
| 02 May 2024 | 19.98 | 0.24 | 1.22% | 19.84 | 20.08 | 19.73 | 850,064 |
| 01 May 2024 | 19.74 | 0.05 | 0.25% | 19.86 | 20.33 | 19.69 | 1,047,986 |
| 30 Abr 2024 | 19.69 | -1.01 | -4.88% | 20.35 | 20.45 | 19.65 | 883,188 |
| 29 Abr 2024 | 20.70 | 0.00 | 0.00% | 20.83 | 21.05 | 20.55 | 680,638 |
| 26 Abr 2024 | 20.70 | 0.33 | 1.62% | 20.27 | 20.77 | 20.25 | 910,407 |
| 25 Abr 2024 | 20.37 | 0.38 | 1.90% | 19.86 | 20.61 | 19.45 | 1,679,789 |
| 24 Abr 2024 | 19.99 | -1.34 | -6.28% | 21.20 | 21.21 | 19.86 | 2,506,282 |
| 23 Abr 2024 | 21.33 | 0.20 | 0.95% | 20.88 | 21.33 | 20.82 | 1,251,871 |
| 22 Abr 2024 | 21.13 | 0.41 | 1.98% | 20.96 | 21.38 | 20.75 | 1,909,551 |
| 19 Abr 2024 | 20.72 | 0.11 | 0.53% | 20.55 | 21.10 | 20.55 | 847,617 |
| 18 Abr 2024 | 20.61 | -0.12 | -0.58% | 20.84 | 21.34 | 20.59 | 1,267,911 |
| 17 Abr 2024 | 20.73 | -0.25 | -1.19% | 21.31 | 21.34 | 20.70 | 646,430 |
| 16 Abr 2024 | 20.98 | -0.03 | -0.14% | 20.72 | 21.26 | 20.52 | 939,985 |
| 15 Abr 2024 | 21.01 | -0.14 | -0.66% | 21.50 | 21.685 | 20.89 | 740,599 |
| 12 Abr 2024 | 21.15 | -0.52 | -2.40% | 21.55 | 21.695 | 21.00 | 900,283 |
| 11 Abr 2024 | 21.67 | -0.13 | -0.60% | 21.94 | 22.022 | 21.62 | 554,130 |
| 10 Abr 2024 | 21.80 | -0.61 | -2.72% | 22.30 | 22.31 | 21.44 | 959,213 |
| 09 Abr 2024 | 22.41 | -0.08 | -0.36% | 22.74 | 22.9075 | 22.35 | 697,444 |
| 08 Abr 2024 | 22.49 | 0.06 | 0.27% | 22.73 | 22.8699 | 22.44 | 571,808 |
| 05 Abr 2024 | 22.43 | 0.02 | 0.09% | 22.39 | 22.63 | 22.17 | 754,008 |
| 04 Abr 2024 | 22.41 | -0.47 | -2.05% | 23.08 | 23.20 | 22.39 | 578,298 |
| 03 Abr 2024 | 22.88 | 0.40 | 1.78% | 22.44 | 23.125 | 22.44 | 867,150 |
| 02 Abr 2024 | 22.48 | 0.20 | 0.90% | 22.17 | 22.54 | 22.07 | 858,540 |
| 01 Abr 2024 | 22.28 | 0.17 | 0.77% | 22.26 | 22.45 | 22.1231 | 627,149 |
| 28 Mar 2024 | 22.11 | 0.38 | 1.75% | 21.76 | 22.17 | 21.73 | 587,262 |
| 27 Mar 2024 | 21.73 | 0.82 | 3.92% | 21.12 | 21.83 | 21.09 | 752,071 |
| 26 Mar 2024 | 20.91 | -0.40 | -1.88% | 21.45 | 21.45 | 20.90 | 907,943 |
| 25 Mar 2024 | 21.31 | 0.40 | 1.91% | 21.00 | 21.37 | 21.00 | 445,566 |
| 22 Mar 2024 | 20.91 | -0.07 | -0.33% | 20.83 | 21.075 | 20.79 | 336,941 |
| 21 Mar 2024 | 20.98 | -0.02 | -0.10% | 21.09 | 21.15 | 20.82 | 694,655 |
| 20 Mar 2024 | 21.00 | 0.88 | 4.37% | 20.16 | 21.10 | 20.10 | 587,151 |
| 19 Mar 2024 | 20.12 | 0.23 | 1.16% | 19.85 | 20.32 | 19.75 | 1,130,272 |
| 18 Mar 2024 | 19.89 | 0.08 | 0.40% | 19.92 | 20.18 | 19.81 | 534,158 |
| 15 Mar 2024 | 19.81 | -0.01 | -0.05% | 19.76 | 20.0292 | 19.67 | 729,614 |
| 14 Mar 2024 | 19.82 | -0.43 | -2.12% | 20.13 | 20.17 | 19.588 | 527,038 |
| 13 Mar 2024 | 20.25 | 0.10 | 0.50% | 20.12 | 20.42 | 20.12 | 454,663 |
| 12 Mar 2024 | 20.15 | -0.03 | -0.15% | 20.20 | 20.23 | 19.81 | 358,861 |
| 11 Mar 2024 | 20.18 | 0.10 | 0.50% | 19.95 | 20.18 | 19.81 | 689,144 |
| 08 Mar 2024 | 20.08 | 0.05 | 0.25% | 19.63 | 20.5489 | 19.63 | 888,036 |
| 07 Mar 2024 | 20.03 | 0.62 | 3.19% | 19.53 | 20.04 | 19.53 | 887,561 |
| 06 Mar 2024 | 19.41 | 0.28 | 1.46% | 19.48 | 19.55 | 19.25 | 641,704 |
| 05 Mar 2024 | 19.13 | -0.27 | -1.39% | 19.30 | 19.50 | 19.12 | 492,508 |
| 04 Mar 2024 | 19.40 | -0.03 | -0.15% | 19.32 | 19.54 | 19.32 | 367,452 |
