Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CIX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 34.18 | -0.49 | -1.41% | 33.84 | 34.94 | 33.45 | 5,527 |
| 06 May 2024 | 34.67 | 2.01 | 6.15% | 33.00 | 34.67 | 32.35 | 14,695 |
| 03 May 2024 | 32.66 | 2.46 | 8.15% | 30.20 | 32.9899 | 30.20 | 5,455 |
| 02 May 2024 | 30.20 | -1.22 | -3.88% | 31.37 | 31.845 | 30.20 | 5,563 |
| 01 May 2024 | 31.42 | -0.07 | -0.22% | 31.99 | 32.00 | 30.76 | 9,459 |
| 30 Abr 2024 | 31.49 | -2.29 | -6.78% | 33.49 | 33.88 | 31.49 | 12,508 |
| 29 Abr 2024 | 33.78 | -0.49 | -1.43% | 33.87 | 34.40 | 32.62 | 24,448 |
| 26 Abr 2024 | 34.27 | 1.86 | 5.74% | 32.43 | 34.9165 | 32.41 | 33,806 |
| 25 Abr 2024 | 32.41 | 0.14 | 0.43% | 31.70 | 33.358 | 31.70 | 11,545 |
| 24 Abr 2024 | 32.27 | 0.41 | 1.29% | 31.86 | 32.8199 | 31.86 | 4,454 |
| 23 Abr 2024 | 31.86 | 0.33 | 1.05% | 31.49 | 32.99 | 31.49 | 8,808 |
| 22 Abr 2024 | 31.53 | 0.17 | 0.54% | 33.00 | 33.00 | 31.44 | 6,355 |
| 19 Abr 2024 | 31.36 | -0.36 | -1.13% | 31.01 | 31.36 | 30.80 | 3,596 |
| 18 Abr 2024 | 31.72 | 0.45 | 1.44% | 31.11 | 31.72 | 31.11 | 6,272 |
| 17 Abr 2024 | 31.27 | 0.44 | 1.43% | 31.10 | 32.432 | 30.65 | 27,626 |
| 16 Abr 2024 | 30.83 | -0.70 | -2.22% | 31.93 | 33.01 | 30.58 | 32,302 |
| 15 Abr 2024 | 31.53 | -1.57 | -4.74% | 33.00 | 33.69 | 31.53 | 31,818 |
| 12 Abr 2024 | 33.10 | -0.21 | -0.63% | 33.37 | 34.00 | 33.07 | 14,214 |
| 11 Abr 2024 | 33.31 | -1.86 | -5.29% | 35.17 | 35.5999 | 33.31 | 15,815 |
| 10 Abr 2024 | 35.17 | 0.92 | 2.69% | 34.64 | 35.17 | 33.45 | 15,080 |
| 09 Abr 2024 | 34.25 | -1.75 | -4.86% | 35.68 | 36.5085 | 34.25 | 13,666 |
| 08 Abr 2024 | 36.00 | 1.71 | 4.99% | 34.31 | 37.17 | 34.31 | 24,903 |
| 05 Abr 2024 | 34.29 | -0.71 | -2.03% | 34.65 | 35.20 | 33.10 | 19,834 |
| 04 Abr 2024 | 35.00 | 1.86 | 5.61% | 33.14 | 35.15 | 32.10 | 14,679 |
| 03 Abr 2024 | 33.14 | 1.97 | 6.32% | 31.51 | 33.14 | 31.51 | 15,071 |
| 02 Abr 2024 | 31.17 | -1.11 | -3.44% | 31.60 | 33.90 | 30.9201 | 11,864 |
| 01 Abr 2024 | 32.28 | -2.02 | -5.89% | 33.30 | 34.00 | 30.93 | 33,144 |
| 28 Mar 2024 | 34.30 | -0.06 | -0.17% | 34.49 | 35.73 | 33.55 | 7,973 |
| 27 Mar 2024 | 34.36 | -0.14 | -0.41% | 34.57 | 35.90 | 34.30 | 8,107 |
| 26 Mar 2024 | 34.50 | -1.31 | -3.66% | 36.50 | 37.91 | 34.50 | 5,711 |
| 25 Mar 2024 | 35.81 | 0.33 | 0.93% | 35.55 | 36.19 | 35.11 | 10,020 |
| 22 Mar 2024 | 35.48 | -2.42 | -6.39% | 36.30 | 38.0299 | 35.48 | 9,682 |
| 21 Mar 2024 | 37.90 | 1.90 | 5.28% | 36.99 | 39.9112 | 35.49 | 22,448 |
| 20 Mar 2024 | 36.00 | 0.76 | 2.16% | 35.05 | 36.00 | 34.29 | 7,168 |
| 19 Mar 2024 | 35.24 | 3.40 | 10.68% | 32.21 | 35.55 | 32.00 | 17,469 |
| 18 Mar 2024 | 31.84 | 1.91 | 6.38% | 30.94 | 33.65 | 30.94 | 29,400 |
| 15 Mar 2024 | 29.93 | -0.57 | -1.87% | 30.45 | 34.29 | 29.93 | 33,743 |
| 14 Mar 2024 | 30.50 | -1.60 | -4.98% | 32.20 | 33.57 | 30.50 | 10,631 |
| 13 Mar 2024 | 32.10 | -0.33 | -1.02% | 34.12 | 34.12 | 30.8701 | 8,563 |
| 12 Mar 2024 | 32.43 | -3.08 | -8.67% | 35.52 | 35.86 | 32.43 | 11,566 |
| 11 Mar 2024 | 35.51 | 6.16 | 20.99% | 29.58 | 38.25 | 29.5467 | 55,527 |
| 08 Mar 2024 | 29.35 | -0.90 | -2.98% | 29.73 | 30.25 | 29.0753 | 6,413 |
| 07 Mar 2024 | 30.25 | -0.15 | -0.49% | 30.75 | 30.98 | 29.84 | 7,320 |
| 06 Mar 2024 | 30.40 | 0.50 | 1.67% | 29.90 | 31.00 | 29.01 | 24,892 |
| 05 Mar 2024 | 29.90 | 2.13 | 7.67% | 29.15 | 29.90 | 27.7643 | 26,370 |
| 04 Mar 2024 | 27.77 | 4.47 | 19.18% | 24.45 | 28.07 | 24.32 | 28,132 |
| 01 Mar 2024 | 23.30 | -0.01 | -0.04% | 23.43 | 24.8799 | 23.30 | 12,400 |
| 29 Feb 2024 | 23.31 | 0.76 | 3.37% | 23.26 | 24.00 | 23.01 | 6,638 |
| 28 Feb 2024 | 22.55 | -0.01 | -0.04% | 22.40 | 22.85 | 22.40 | 3,683 |
| 27 Feb 2024 | 22.56 | 0.16 | 0.71% | 22.41 | 23.30 | 22.41 | 6,053 |
| 26 Feb 2024 | 22.40 | -1.02 | -4.36% | 23.37 | 23.5301 | 22.11 | 4,894 |
| 23 Feb 2024 | 23.42 | 1.18 | 5.31% | 22.14 | 23.42 | 21.79 | 12,170 |
| 22 Feb 2024 | 22.24 | 0.64 | 2.96% | 21.96 | 22.88 | 21.53 | 11,603 |
| 21 Feb 2024 | 21.60 | -0.81 | -3.61% | 22.63 | 22.94 | 21.1644 | 11,747 |
| 20 Feb 2024 | 22.41 | -1.78 | -7.36% | 24.18 | 24.38 | 22.41 | 19,693 |
| 16 Feb 2024 | 24.19 | -1.87 | -7.18% | 25.90 | 26.27 | 24.19 | 13,106 |
| 15 Feb 2024 | 26.06 | 1.97 | 8.18% | 24.10 | 26.385 | 24.10 | 8,193 |
| 14 Feb 2024 | 24.09 | 0.99 | 4.29% | 24.05 | 24.09 | 23.50 | 3,287 |
| 13 Feb 2024 | 23.10 | -1.31 | -5.37% | 24.00 | 24.71 | 23.10 | 5,001 |
| 12 Feb 2024 | 24.41 | 0.05 | 0.21% | 25.04 | 25.04 | 24.41 | 3,817 |
| 09 Feb 2024 | 24.36 | 0.88 | 3.75% | 23.44 | 24.72 | 23.44 | 2,946 |
| 08 Feb 2024 | 23.48 | -0.04 | -0.17% | 23.43 | 23.66 | 23.43 | 2,937 |
