Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CVSB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 50.46 | 0.04 | 0.08% | 50.39 | 50.4796 | 50.39 | 18,936 |
| 03 Jul 2024 | 50.4196 | -0.01 | -0.01% | 50.40 | 50.426 | 50.3989 | 2,994 |
| 02 Jul 2024 | 50.425 | -0.01 | -0.02% | 50.39 | 50.52 | 50.3801 | 4,635 |
| 01 Jul 2024 | 50.434 | 0.05 | 0.11% | 50.37 | 50.45 | 50.37 | 10,320 |
| 28 Jun 2024 | 50.3809 | -0.17 | -0.33% | 50.35 | 50.39 | 50.32 | 3,376 |
| 27 Jun 2024 | 50.55 | -0.05 | -0.09% | 50.58 | 50.58 | 50.55 | 2,548 |
| 26 Jun 2024 | 50.595 | 0.02 | 0.05% | 50.59 | 50.604 | 50.56 | 3,936 |
| 25 Jun 2024 | 50.57 | -0.02 | -0.04% | 50.55 | 50.65 | 50.55 | 4,424 |
| 24 Jun 2024 | 50.59 | 0.03 | 0.05% | 50.56 | 50.59 | 50.56 | 1,449 |
| 21 Jun 2024 | 50.565 | 0.03 | 0.07% | 50.49 | 50.605 | 50.49 | 6,282 |
| 20 Jun 2024 | 50.53 | -0.03 | -0.05% | 50.51 | 50.54 | 50.50 | 3,438 |
| 18 Jun 2024 | 50.555 | 0.05 | 0.09% | 50.57 | 50.60 | 50.5299 | 7,246 |
| 17 Jun 2024 | 50.51 | 0.02 | 0.03% | 50.48 | 50.51 | 50.4701 | 2,574 |
| 14 Jun 2024 | 50.495 | 0.02 | 0.05% | 50.48 | 50.495 | 50.4501 | 791 |
| 13 Jun 2024 | 50.471 | 0.01 | 0.02% | 50.49 | 50.57 | 50.47 | 9,515 |
| 12 Jun 2024 | 50.46 | -0.08 | -0.16% | 50.50 | 50.50 | 50.44 | 2,506 |
| 11 Jun 2024 | 50.539 | 0.10 | 0.20% | 50.37 | 50.539 | 50.37 | 14,814 |
| 10 Jun 2024 | 50.44 | -0.01 | -0.03% | 50.44 | 50.479 | 50.4201 | 4,991 |
| 07 Jun 2024 | 50.4548 | -0.01 | -0.01% | 50.45 | 50.52 | 50.38 | 3,233 |
| 06 Jun 2024 | 50.46 | 0.01 | 0.02% | 50.46 | 50.46 | 50.4354 | 2,025 |
| 05 Jun 2024 | 50.4509 | 0.00 | 0.00% | 50.41 | 50.69 | 50.41 | 17,724 |
| 04 Jun 2024 | 50.45 | 0.03 | 0.07% | 50.35 | 50.46 | 50.35 | 26,768 |
| 03 Jun 2024 | 50.4162 | 0.02 | 0.04% | 50.42 | 50.47 | 50.375 | 2,969 |
| 31 May 2024 | 50.3973 | -0.24 | -0.48% | 50.35 | 50.40 | 50.35 | 631 |
| 30 May 2024 | 50.64 | 0.06 | 0.12% | 50.56 | 50.66 | 50.541 | 4,885 |
| 29 May 2024 | 50.58 | 0.06 | 0.12% | 50.578 | 50.60 | 50.578 | 5,175 |
| 28 May 2024 | 50.5201 | -0.03 | -0.07% | 50.53 | 50.65 | 50.40 | 26,233 |
| 24 May 2024 | 50.555 | 0.01 | 0.01% | 50.53 | 50.61 | 50.4616 | 4,468 |
| 23 May 2024 | 50.55 | 0.00 | 0.00% | 50.51 | 50.55 | 50.50 | 2,331 |
| 22 May 2024 | 50.55 | 0.01 | 0.02% | 50.57 | 50.60 | 50.49 | 10,912 |
| 21 May 2024 | 50.5411 | 0.03 | 0.06% | 50.61 | 50.61 | 50.53 | 6,949 |
| 20 May 2024 | 50.51 | 0.00 | 0.01% | 50.53 | 50.53 | 50.49 | 4,258 |
| 17 May 2024 | 50.505 | 0.03 | 0.05% | 50.48 | 50.505 | 50.46 | 3,073 |
| 16 May 2024 | 50.48 | -0.03 | -0.05% | 50.47 | 50.48 | 50.4419 | 3,779 |
| 15 May 2024 | 50.505 | -0.01 | -0.01% | 50.47 | 50.52 | 50.47 | 2,740 |
| 14 May 2024 | 50.51 | 0.04 | 0.08% | 50.45 | 50.52 | 50.45 | 7,667 |
| 13 May 2024 | 50.47 | 0.03 | 0.06% | 50.51 | 50.55 | 50.47 | 8,352 |
| 10 May 2024 | 50.44 | -0.01 | -0.02% | 50.58 | 50.58 | 50.44 | 2,397 |
| 09 May 2024 | 50.45 | 0.00 | 0.00% | 50.41 | 50.45 | 50.4001 | 2,051 |
| 08 May 2024 | 50.45 | 0.01 | 0.02% | 50.39 | 50.48 | 50.39 | 2,517 |
| 07 May 2024 | 50.44 | 0.07 | 0.14% | 50.40 | 50.4585 | 50.40 | 3,958 |
| 06 May 2024 | 50.37 | 0.01 | 0.01% | 50.38 | 50.52 | 50.32 | 10,073 |
| 03 May 2024 | 50.3626 | -0.01 | -0.01% | 50.37 | 50.38 | 50.3209 | 4,740 |
| 02 May 2024 | 50.37 | -0.02 | -0.04% | 50.34 | 50.38 | 50.3316 | 1,233 |
| 01 May 2024 | 50.39 | 0.04 | 0.08% | 50.45 | 50.45 | 50.34 | 11,135 |
| 30 Abr 2024 | 50.3497 | -0.19 | -0.38% | 50.30 | 50.3497 | 50.30 | 8,089 |
| 29 Abr 2024 | 50.54 | 0.02 | 0.04% | 50.51 | 50.5799 | 50.50 | 3,738 |
| 26 Abr 2024 | 50.52 | 0.03 | 0.05% | 50.52 | 50.52 | 50.52 | 115 |
| 25 Abr 2024 | 50.4929 | -0.02 | -0.03% | 50.52 | 50.5299 | 50.4929 | 4,487 |
| 24 Abr 2024 | 50.51 | -0.02 | -0.04% | 50.47 | 50.51 | 50.47 | 18,524 |
| 23 Abr 2024 | 50.53 | 0.05 | 0.10% | 50.49 | 50.53 | 50.49 | 2,209 |
| 22 Abr 2024 | 50.48 | 0.02 | 0.04% | 50.62 | 50.62 | 50.472 | 16,475 |
| 19 Abr 2024 | 50.46 | 0.05 | 0.10% | 50.445 | 50.46 | 50.445 | 263 |
| 18 Abr 2024 | 50.41 | -0.03 | -0.06% | 50.40 | 50.416 | 50.27 | 7,170 |
| 17 Abr 2024 | 50.44 | 0.01 | 0.02% | 50.43 | 50.44 | 50.41 | 3,464 |
| 16 Abr 2024 | 50.43 | 0.02 | 0.04% | 50.412 | 50.44 | 50.405 | 1,283 |
| 15 Abr 2024 | 50.41 | -0.01 | -0.03% | 50.40 | 50.422 | 50.3702 | 1,995 |
| 12 Abr 2024 | 50.4245 | 0.00 | 0.01% | 50.38 | 50.43 | 50.35 | 4,673 |
| 11 Abr 2024 | 50.42 | 0.02 | 0.04% | 50.4182 | 50.42 | 50.39 | 1,782 |
| 10 Abr 2024 | 50.40 | -0.11 | -0.22% | 50.42 | 50.42 | 50.37 | 3,438 |
| 09 Abr 2024 | 50.51 | 0.08 | 0.15% | 50.78 | 50.78 | 50.4189 | 8,264 |
| 08 Abr 2024 | 50.4323 | 0.03 | 0.06% | 50.40 | 50.4323 | 50.40 | 3,330 |
