Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CMF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 56.65 | -0.41 | -0.72% | 56.68 | 56.68 | 56.60 | 218,374 |
| 28 Jun 2024 | 57.06 | 0.00 | 0.00% | 57.06 | 57.06 | 57.06 | 0 |
| 27 Jun 2024 | 57.06 | 0.11 | 0.19% | 56.97 | 57.06 | 56.94 | 162,477 |
| 26 Jun 2024 | 56.95 | -0.20 | -0.35% | 57.03 | 57.03 | 56.95 | 128,961 |
| 25 Jun 2024 | 57.15 | -0.03 | -0.05% | 57.11 | 57.15 | 57.08 | 182,977 |
| 24 Jun 2024 | 57.18 | 0.07 | 0.12% | 57.13 | 57.18 | 57.08 | 180,126 |
| 21 Jun 2024 | 57.11 | 0.00 | 0.00% | 57.13 | 57.16 | 57.08 | 91,003 |
| 20 Jun 2024 | 57.11 | -0.14 | -0.24% | 57.11 | 57.11 | 57.0614 | 119,548 |
| 18 Jun 2024 | 57.25 | 0.11 | 0.19% | 57.17 | 57.25 | 57.0725 | 128,825 |
| 17 Jun 2024 | 57.14 | -0.12 | -0.21% | 57.14 | 57.14 | 57.07 | 172,469 |
| 14 Jun 2024 | 57.26 | 0.10 | 0.17% | 57.11 | 57.26 | 57.11 | 110,855 |
| 13 Jun 2024 | 57.16 | 0.10 | 0.18% | 57.11 | 57.2251 | 57.11 | 226,445 |
| 12 Jun 2024 | 57.06 | 0.33 | 0.58% | 57.00 | 57.08 | 56.99 | 163,771 |
| 11 Jun 2024 | 56.73 | 0.06 | 0.11% | 56.69 | 56.7899 | 56.68 | 158,349 |
| 10 Jun 2024 | 56.67 | 0.06 | 0.11% | 56.63 | 56.67 | 56.5697 | 140,055 |
| 07 Jun 2024 | 56.61 | -0.26 | -0.46% | 56.68 | 56.72 | 56.61 | 181,113 |
| 06 Jun 2024 | 56.87 | 0.11 | 0.19% | 56.80 | 56.94 | 56.80 | 211,166 |
| 05 Jun 2024 | 56.76 | 0.22 | 0.39% | 56.61 | 56.79 | 56.59 | 273,102 |
| 04 Jun 2024 | 56.54 | 0.14 | 0.25% | 56.47 | 56.555 | 56.455 | 228,644 |
| 03 Jun 2024 | 56.40 | -0.03 | -0.05% | 56.32 | 56.46 | 56.32 | 249,598 |
| 31 May 2024 | 56.43 | 0.05 | 0.09% | 56.48 | 56.54 | 56.3892 | 233,413 |
| 30 May 2024 | 56.38 | -0.01 | -0.02% | 56.38 | 56.4489 | 56.36 | 166,629 |
| 29 May 2024 | 56.39 | -0.13 | -0.23% | 56.57 | 56.57 | 56.3653 | 229,866 |
| 28 May 2024 | 56.52 | -0.04 | -0.07% | 56.63 | 56.63 | 56.52 | 133,267 |
| 24 May 2024 | 56.56 | 0.00 | 0.00% | 56.65 | 56.65 | 56.51 | 268,886 |
| 23 May 2024 | 56.56 | -0.21 | -0.37% | 56.74 | 56.74 | 56.56 | 210,164 |
| 22 May 2024 | 56.77 | -0.16 | -0.28% | 56.90 | 56.90 | 56.72 | 179,718 |
| 21 May 2024 | 56.93 | -0.06 | -0.11% | 56.95 | 57.00 | 56.90 | 169,117 |
| 20 May 2024 | 56.99 | -0.04 | -0.07% | 57.12 | 57.12 | 56.985 | 394,817 |
| 17 May 2024 | 57.03 | -0.19 | -0.33% | 57.22 | 57.22 | 57.00 | 184,624 |
| 16 May 2024 | 57.22 | -0.04 | -0.07% | 57.32 | 57.32 | 57.13 | 227,295 |
| 15 May 2024 | 57.26 | 0.11 | 0.19% | 57.32 | 57.33 | 57.21 | 213,706 |
| 14 May 2024 | 57.15 | 0.02 | 0.04% | 57.19 | 57.19 | 57.145 | 219,592 |
| 13 May 2024 | 57.13 | -0.01 | -0.02% | 57.18 | 57.185 | 57.11 | 113,120 |
| 10 May 2024 | 57.14 | -0.10 | -0.17% | 57.17 | 57.17 | 57.095 | 177,670 |
| 09 May 2024 | 57.24 | 0.05 | 0.09% | 57.18 | 57.25 | 57.169 | 213,918 |
| 08 May 2024 | 57.19 | -0.02 | -0.03% | 57.17 | 57.2199 | 57.17 | 133,492 |
| 07 May 2024 | 57.21 | 0.12 | 0.21% | 57.19 | 57.2399 | 57.15 | 187,329 |
| 06 May 2024 | 57.09 | 0.14 | 0.25% | 56.98 | 57.09 | 56.96 | 147,005 |
| 03 May 2024 | 56.95 | 0.18 | 0.32% | 56.97 | 56.99 | 56.89 | 188,550 |
| 02 May 2024 | 56.77 | 0.05 | 0.09% | 56.73 | 56.8098 | 56.73 | 299,190 |
| 01 May 2024 | 56.72 | -0.03 | -0.05% | 56.75 | 56.78 | 56.66 | 251,070 |
| 30 Abr 2024 | 56.75 | -0.06 | -0.11% | 56.79 | 56.79 | 56.705 | 224,452 |
| 29 Abr 2024 | 56.81 | 0.13 | 0.23% | 56.83 | 56.85 | 56.79 | 160,669 |
| 26 Abr 2024 | 56.68 | -0.07 | -0.12% | 56.76 | 56.8276 | 56.68 | 152,103 |
| 25 Abr 2024 | 56.75 | -0.14 | -0.25% | 56.70 | 56.75 | 56.675 | 140,619 |
| 24 Abr 2024 | 56.89 | -0.03 | -0.05% | 56.90 | 56.90 | 56.82 | 139,258 |
| 23 Abr 2024 | 56.92 | -0.01 | -0.02% | 56.90 | 57.00 | 56.86 | 224,605 |
| 22 Abr 2024 | 56.93 | 0.02 | 0.04% | 56.92 | 56.94 | 56.8863 | 156,252 |
| 19 Abr 2024 | 56.91 | 0.06 | 0.11% | 57.00 | 57.00 | 56.88 | 247,552 |
| 18 Abr 2024 | 56.85 | -0.08 | -0.14% | 56.90 | 56.90 | 56.79 | 157,715 |
| 17 Abr 2024 | 56.93 | 0.12 | 0.21% | 56.76 | 56.9699 | 56.74 | 200,053 |
| 16 Abr 2024 | 56.81 | -0.03 | -0.05% | 56.82 | 56.85 | 56.705 | 382,280 |
| 15 Abr 2024 | 56.84 | -0.07 | -0.12% | 56.85 | 56.86 | 56.72 | 148,210 |
| 12 Abr 2024 | 56.91 | 0.21 | 0.37% | 56.87 | 56.9699 | 56.84 | 195,703 |
| 11 Abr 2024 | 56.70 | -0.06 | -0.11% | 56.65 | 56.8097 | 56.625 | 234,886 |
| 10 Abr 2024 | 56.76 | -0.27 | -0.47% | 56.75 | 56.78 | 56.65 | 267,413 |
| 09 Abr 2024 | 57.03 | 0.20 | 0.35% | 56.96 | 57.055 | 56.9501 | 246,235 |
| 08 Abr 2024 | 56.83 | 0.02 | 0.04% | 56.82 | 56.88 | 56.75 | 191,285 |
| 05 Abr 2024 | 56.81 | -0.21 | -0.37% | 56.85 | 56.94 | 56.79 | 200,856 |
| 04 Abr 2024 | 57.02 | 0.10 | 0.18% | 56.97 | 57.02 | 56.91 | 230,551 |
| 03 Abr 2024 | 56.92 | -0.06 | -0.11% | 56.82 | 56.945 | 56.78 | 314,846 |
