Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CLSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.44 | -0.06 | -0.28% | 21.50 | 21.699 | 21.43 | 64,292 |
| 27 Jun 2024 | 21.50 | -0.05 | -0.23% | 21.55 | 21.5523 | 21.46 | 43,582 |
| 26 Jun 2024 | 21.55 | -0.10 | -0.46% | 21.64 | 21.64 | 21.46 | 34,797 |
| 25 Jun 2024 | 21.65 | 0.18 | 0.84% | 21.57 | 21.66 | 21.50 | 70,940 |
| 24 Jun 2024 | 21.47 | -0.04 | -0.19% | 21.41 | 21.55 | 21.41 | 47,155 |
| 21 Jun 2024 | 21.51 | -0.07 | -0.32% | 21.48 | 21.58 | 21.37 | 28,840 |
| 20 Jun 2024 | 21.58 | -0.17 | -0.78% | 21.76 | 21.86 | 21.55 | 81,603 |
| 18 Jun 2024 | 21.75 | 0.18 | 0.83% | 21.57 | 21.76 | 21.57 | 244,014 |
| 17 Jun 2024 | 21.57 | 0.14 | 0.65% | 21.39 | 21.62 | 21.35 | 681,432 |
| 14 Jun 2024 | 21.43 | 0.02 | 0.09% | 21.43 | 21.43 | 21.30 | 818,115 |
| 13 Jun 2024 | 21.41 | -0.10 | -0.46% | 21.44 | 21.44 | 21.2607 | 40,814 |
| 12 Jun 2024 | 21.51 | 0.37 | 1.75% | 21.47 | 21.51 | 21.255 | 41,966 |
| 11 Jun 2024 | 21.14 | -0.22 | -1.03% | 21.28 | 21.28 | 21.06 | 36,349 |
| 10 Jun 2024 | 21.36 | 0.30 | 1.42% | 21.07 | 21.39 | 21.0673 | 160,006 |
| 07 Jun 2024 | 21.06 | -0.02 | -0.09% | 21.02 | 21.16 | 21.01 | 29,194 |
| 06 Jun 2024 | 21.08 | -0.02 | -0.09% | 21.31 | 21.31 | 21.0245 | 25,412 |
| 05 Jun 2024 | 21.10 | 0.28 | 1.34% | 20.89 | 21.10 | 20.89 | 76,756 |
| 04 Jun 2024 | 20.82 | -0.02 | -0.10% | 20.87 | 20.87 | 20.71 | 43,679 |
| 03 Jun 2024 | 20.84 | -0.07 | -0.33% | 20.91 | 20.9188 | 20.665 | 27,467 |
| 31 May 2024 | 20.91 | 0.01 | 0.05% | 20.99 | 20.99 | 20.62 | 475,041 |
| 30 May 2024 | 20.90 | -0.25 | -1.18% | 21.23 | 21.23 | 20.87 | 43,398 |
| 29 May 2024 | 21.15 | 0.03 | 0.14% | 21.11 | 21.18 | 21.03 | 59,374 |
| 28 May 2024 | 21.12 | -0.14 | -0.66% | 21.35 | 21.35 | 21.031 | 140,745 |
| 24 May 2024 | 21.26 | 0.24 | 1.14% | 21.07 | 21.28 | 21.04 | 36,791 |
| 23 May 2024 | 21.02 | 0.10 | 0.48% | 21.06 | 21.11 | 20.86 | 37,681 |
| 22 May 2024 | 20.92 | -0.07 | -0.33% | 21.05 | 21.05 | 20.7799 | 78,666 |
| 21 May 2024 | 20.99 | 0.14 | 0.67% | 20.86 | 21.00 | 20.85 | 92,041 |
| 20 May 2024 | 20.85 | 0.07 | 0.34% | 20.80 | 20.92 | 20.80 | 24,299 |
| 17 May 2024 | 20.78 | -0.03 | -0.14% | 20.81 | 20.85 | 20.78 | 34,573 |
| 16 May 2024 | 20.81 | -0.15 | -0.72% | 20.90 | 20.96 | 20.7999 | 113,653 |
| 15 May 2024 | 20.96 | 0.28 | 1.35% | 20.73 | 20.96 | 20.73 | 38,402 |
| 14 May 2024 | 20.68 | -0.03 | -0.14% | 20.62 | 20.71 | 20.50 | 65,040 |
| 13 May 2024 | 20.71 | -0.15 | -0.72% | 20.92 | 20.92 | 20.64 | 53,461 |
| 10 May 2024 | 20.86 | 0.09 | 0.43% | 20.85 | 20.92 | 20.80 | 41,127 |
| 09 May 2024 | 20.77 | -0.11 | -0.53% | 20.85 | 20.86 | 20.69 | 47,565 |
| 08 May 2024 | 20.88 | 0.30 | 1.46% | 20.51 | 20.90 | 20.51 | 53,132 |
| 07 May 2024 | 20.58 | -0.03 | -0.15% | 20.60 | 20.74 | 20.50 | 68,941 |
| 06 May 2024 | 20.61 | 0.25 | 1.23% | 20.51 | 20.61 | 20.36 | 27,552 |
| 03 May 2024 | 20.36 | 0.16 | 0.79% | 20.28 | 20.40 | 20.265 | 41,609 |
| 02 May 2024 | 20.20 | 0.13 | 0.65% | 20.18 | 20.21 | 20.05 | 28,376 |
| 01 May 2024 | 20.07 | 0.02 | 0.10% | 20.09 | 20.18 | 19.90 | 19,872 |
| 30 Abr 2024 | 20.05 | -0.23 | -1.13% | 20.26 | 20.34 | 20.05 | 19,372 |
| 29 Abr 2024 | 20.28 | -0.04 | -0.20% | 20.30 | 20.30 | 20.18 | 51,365 |
| 26 Abr 2024 | 20.32 | 0.23 | 1.14% | 20.21 | 20.33 | 20.21 | 27,738 |
| 25 Abr 2024 | 20.09 | -0.01 | -0.05% | 19.88 | 20.11 | 19.88 | 120,685 |
| 24 Abr 2024 | 20.10 | -0.14 | -0.69% | 20.28 | 20.29 | 20.07 | 73,166 |
| 23 Abr 2024 | 20.24 | 0.29 | 1.45% | 20.085 | 20.24 | 20.06 | 32,521 |
| 22 Abr 2024 | 19.95 | 0.12 | 0.61% | 19.79 | 20.06 | 19.79 | 28,650 |
| 19 Abr 2024 | 19.83 | -0.22 | -1.09% | 20.10 | 20.10 | 19.75 | 36,625 |
| 18 Abr 2024 | 20.048 | -0.11 | -0.56% | 20.16 | 20.23 | 20.02 | 24,199 |
| 17 Abr 2024 | 20.16 | -0.17 | -0.84% | 20.46 | 20.46 | 20.075 | 66,077 |
| 16 Abr 2024 | 20.33 | 0.05 | 0.25% | 20.38 | 20.38 | 20.2399 | 48,375 |
| 15 Abr 2024 | 20.28 | -0.16 | -0.76% | 20.51 | 20.62 | 20.28 | 45,907 |
| 12 Abr 2024 | 20.435 | -0.20 | -0.95% | 20.58 | 20.58 | 20.39 | 22,909 |
| 11 Abr 2024 | 20.63 | 0.15 | 0.73% | 20.59 | 20.64 | 20.49 | 33,664 |
| 10 Abr 2024 | 20.48 | 0.02 | 0.10% | 20.29 | 20.505 | 20.29 | 66,762 |
| 09 Abr 2024 | 20.46 | -0.30 | -1.45% | 20.86 | 20.86 | 20.36 | 39,927 |
| 08 Abr 2024 | 20.76 | -0.04 | -0.19% | 20.91 | 20.91 | 20.71 | 41,962 |
| 05 Abr 2024 | 20.80 | 0.28 | 1.37% | 20.63 | 20.8253 | 20.59 | 31,870 |
| 04 Abr 2024 | 20.519 | -0.20 | -0.97% | 20.78 | 20.905 | 20.49 | 34,479 |
| 03 Abr 2024 | 20.72 | 0.21 | 1.02% | 20.59 | 20.7699 | 20.5014 | 129,190 |
| 02 Abr 2024 | 20.51 | 0.04 | 0.20% | 20.40 | 20.51 | 20.30 | 44,591 |
