Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MAIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 49.00 | 0.53 | 1.09% | 48.75 | 49.02 | 48.37 | 270,681 |
| 30 May 2024 | 48.47 | 0.69 | 1.44% | 48.00 | 48.49 | 47.80 | 240,561 |
| 29 May 2024 | 47.78 | -0.44 | -0.91% | 48.00 | 48.24 | 47.72 | 311,604 |
| 28 May 2024 | 48.22 | -0.33 | -0.68% | 48.50 | 48.82 | 48.0301 | 273,083 |
| 24 May 2024 | 48.55 | 0.70 | 1.46% | 47.85 | 48.55 | 47.85 | 216,842 |
| 23 May 2024 | 47.85 | -0.63 | -1.30% | 48.57 | 48.64 | 47.8182 | 357,264 |
| 22 May 2024 | 48.48 | -0.52 | -1.06% | 49.04 | 49.22 | 48.45 | 621,928 |
| 21 May 2024 | 49.00 | 0.26 | 0.53% | 48.72 | 49.06 | 48.65 | 655,183 |
| 20 May 2024 | 48.74 | -0.01 | -0.02% | 48.70 | 48.95 | 48.65 | 300,566 |
| 17 May 2024 | 48.75 | 0.10 | 0.21% | 48.95 | 48.9577 | 48.65 | 247,015 |
| 16 May 2024 | 48.65 | -0.66 | -1.34% | 49.49 | 49.50 | 48.65 | 529,492 |
| 15 May 2024 | 49.31 | -0.52 | -1.04% | 49.90 | 49.95 | 49.11 | 972,977 |
| 14 May 2024 | 49.83 | 0.88 | 1.80% | 49.10 | 49.88 | 48.95 | 389,811 |
| 13 May 2024 | 48.95 | -0.45 | -0.91% | 49.80 | 49.92 | 48.72 | 527,879 |
| 10 May 2024 | 49.40 | -1.36 | -2.68% | 50.80 | 50.99 | 49.37 | 629,450 |
| 09 May 2024 | 50.76 | 0.13 | 0.26% | 50.55 | 51.10 | 50.55 | 271,666 |
| 08 May 2024 | 50.63 | -0.07 | -0.14% | 50.66 | 50.86 | 50.54 | 287,393 |
| 07 May 2024 | 50.70 | -0.18 | -0.35% | 50.82 | 51.08 | 50.62 | 332,115 |
| 06 May 2024 | 50.88 | 0.51 | 1.01% | 50.61 | 50.90 | 50.30 | 413,799 |
| 03 May 2024 | 50.37 | 0.48 | 0.96% | 50.35 | 50.52 | 49.90 | 311,689 |
| 02 May 2024 | 49.89 | -0.26 | -0.52% | 50.38 | 50.40 | 49.7581 | 257,116 |
| 01 May 2024 | 50.15 | 0.55 | 1.11% | 49.68 | 50.42 | 49.65 | 385,796 |
| 30 Abr 2024 | 49.60 | -0.11 | -0.22% | 49.63 | 49.7796 | 49.57 | 244,174 |
| 29 Abr 2024 | 49.71 | 0.58 | 1.18% | 49.35 | 49.79 | 49.3367 | 426,909 |
| 26 Abr 2024 | 49.13 | 0.45 | 0.92% | 48.78 | 49.28 | 48.7401 | 268,074 |
| 25 Abr 2024 | 48.68 | -0.12 | -0.25% | 48.74 | 48.80 | 48.39 | 248,904 |
| 24 Abr 2024 | 48.80 | 0.11 | 0.23% | 48.69 | 48.8597 | 48.61 | 203,301 |
| 23 Abr 2024 | 48.69 | 0.53 | 1.10% | 48.13 | 48.75 | 48.13 | 313,076 |
| 22 Abr 2024 | 48.16 | 0.54 | 1.13% | 47.70 | 48.22 | 47.59 | 304,661 |
| 19 Abr 2024 | 47.62 | 0.40 | 0.85% | 47.25 | 47.81 | 47.22 | 318,350 |
| 18 Abr 2024 | 47.22 | 0.26 | 0.55% | 47.12 | 47.25 | 46.905 | 220,310 |
| 17 Abr 2024 | 46.96 | 0.19 | 0.41% | 46.91 | 47.25 | 46.72 | 252,760 |
| 16 Abr 2024 | 46.77 | 0.09 | 0.19% | 46.72 | 46.86 | 46.10 | 296,954 |
| 15 Abr 2024 | 46.68 | -0.26 | -0.55% | 47.29 | 47.67 | 46.51 | 409,552 |
| 12 Abr 2024 | 46.94 | -0.85 | -1.78% | 47.55 | 47.805 | 46.8253 | 319,191 |
| 11 Abr 2024 | 47.79 | 0.21 | 0.44% | 47.68 | 47.80 | 47.51 | 311,524 |
| 10 Abr 2024 | 47.58 | -0.09 | -0.19% | 47.32 | 47.82 | 47.26 | 366,593 |
| 09 Abr 2024 | 47.67 | 0.07 | 0.15% | 47.55 | 47.71 | 47.42 | 252,468 |
| 08 Abr 2024 | 47.60 | 0.28 | 0.59% | 47.31 | 47.60 | 47.17 | 252,945 |
| 05 Abr 2024 | 47.32 | 0.31 | 0.66% | 46.70 | 47.34 | 46.70 | 241,665 |
| 04 Abr 2024 | 47.01 | -0.11 | -0.23% | 47.40 | 47.51 | 46.94 | 402,001 |
| 03 Abr 2024 | 47.12 | 0.11 | 0.23% | 47.16 | 47.35 | 47.01 | 312,923 |
| 02 Abr 2024 | 47.01 | 0.09 | 0.19% | 46.83 | 47.16 | 46.71 | 383,845 |
| 01 Abr 2024 | 46.92 | -0.39 | -0.82% | 47.51 | 47.63 | 46.92 | 553,086 |
| 28 Mar 2024 | 47.31 | 0.53 | 1.13% | 46.85 | 47.38 | 46.85 | 393,007 |
| 27 Mar 2024 | 46.78 | 0.38 | 0.82% | 46.50 | 46.84 | 46.48 | 302,230 |
| 26 Mar 2024 | 46.40 | 0.27 | 0.59% | 46.28 | 46.445 | 46.11 | 342,029 |
| 25 Mar 2024 | 46.13 | 0.13 | 0.28% | 45.99 | 46.4619 | 45.99 | 352,653 |
| 22 Mar 2024 | 46.00 | -0.12 | -0.26% | 46.22 | 46.3099 | 45.85 | 253,049 |
| 21 Mar 2024 | 46.12 | 0.08 | 0.17% | 46.10 | 46.625 | 46.04 | 359,148 |
| 20 Mar 2024 | 46.04 | 0.14 | 0.31% | 45.90 | 46.09 | 45.6681 | 408,052 |
| 19 Mar 2024 | 45.90 | -0.13 | -0.28% | 45.89 | 46.0001 | 45.61 | 400,595 |
| 18 Mar 2024 | 46.03 | -0.17 | -0.37% | 46.34 | 46.44 | 46.01 | 385,910 |
| 15 Mar 2024 | 46.20 | 0.38 | 0.83% | 45.93 | 46.36 | 45.80 | 515,068 |
| 14 Mar 2024 | 45.82 | -0.36 | -0.78% | 46.26 | 46.29 | 45.66 | 264,468 |
| 13 Mar 2024 | 46.18 | 0.03 | 0.07% | 46.35 | 46.38 | 46.01 | 286,137 |
| 12 Mar 2024 | 46.15 | 0.13 | 0.28% | 46.09 | 46.22 | 45.70 | 249,016 |
| 11 Mar 2024 | 46.02 | 0.17 | 0.37% | 45.86 | 46.30 | 45.86 | 421,098 |
| 08 Mar 2024 | 45.85 | -0.15 | -0.33% | 46.09 | 46.35 | 45.83 | 223,913 |
| 07 Mar 2024 | 46.00 | -0.25 | -0.54% | 46.12 | 46.14 | 45.85 | 313,095 |
| 06 Mar 2024 | 46.25 | 0.79 | 1.74% | 45.75 | 46.42 | 45.74 | 409,652 |
| 05 Mar 2024 | 45.46 | -0.29 | -0.63% | 45.75 | 45.9599 | 45.43 | 304,364 |
| 04 Mar 2024 | 45.75 | 0.31 | 0.68% | 45.56 | 45.90 | 45.44 | 393,367 |
