Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SSO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 79.82 | 1.88 | 2.41% | 78.63 | 79.82 | 78.07 | 2,654,813 |
| 04 Jun 2024 | 77.94 | 0.15 | 0.19% | 77.41 | 78.19 | 76.95 | 2,098,122 |
| 03 Jun 2024 | 77.79 | 0.12 | 0.15% | 78.17 | 78.21 | 76.275 | 3,623,339 |
| 31 May 2024 | 77.67 | 1.34 | 1.76% | 76.60 | 77.76 | 75.07 | 3,550,674 |
| 30 May 2024 | 76.33 | -1.05 | -1.36% | 76.91 | 77.1011 | 75.97 | 2,450,770 |
| 29 May 2024 | 77.38 | -1.12 | -1.43% | 77.25 | 77.75 | 77.17 | 3,018,377 |
| 28 May 2024 | 78.50 | 0.07 | 0.09% | 78.64 | 78.70 | 77.70 | 8,576,561 |
| 24 May 2024 | 78.43 | 1.03 | 1.33% | 77.95 | 78.645 | 77.66 | 2,234,341 |
| 23 May 2024 | 77.40 | -1.17 | -1.49% | 79.48 | 79.50 | 77.03 | 3,888,035 |
| 22 May 2024 | 78.57 | -0.49 | -0.62% | 78.85 | 79.05 | 77.94 | 2,156,066 |
| 21 May 2024 | 79.06 | 0.36 | 0.46% | 78.46 | 79.12 | 78.40 | 1,490,499 |
| 20 May 2024 | 78.70 | 0.15 | 0.19% | 78.55 | 79.1401 | 78.45 | 1,772,935 |
| 17 May 2024 | 78.55 | 0.25 | 0.32% | 78.34 | 78.55 | 77.92 | 5,168,518 |
| 16 May 2024 | 78.30 | -0.37 | -0.47% | 78.68 | 79.16 | 78.28 | 2,185,268 |
| 15 May 2024 | 78.67 | 1.89 | 2.46% | 77.54 | 78.7726 | 77.34 | 2,256,885 |
| 14 May 2024 | 76.78 | 0.65 | 0.85% | 76.15 | 76.945 | 76.00 | 1,659,168 |
| 13 May 2024 | 76.13 | 0.00 | 0.00% | 76.61 | 76.62 | 75.79 | 1,694,205 |
| 10 May 2024 | 76.13 | 0.22 | 0.29% | 76.41 | 76.63 | 75.75 | 2,488,995 |
| 09 May 2024 | 75.91 | 0.80 | 1.07% | 75.13 | 75.935 | 74.92 | 1,748,459 |
| 08 May 2024 | 75.11 | 0.01 | 0.01% | 74.54 | 75.25 | 74.51 | 1,798,158 |
| 07 May 2024 | 75.10 | 0.15 | 0.20% | 75.22 | 75.51 | 74.913 | 2,817,515 |
| 06 May 2024 | 74.95 | 1.49 | 2.03% | 74.16 | 74.95 | 74.02 | 2,023,603 |
| 03 May 2024 | 73.46 | 1.80 | 2.51% | 73.38 | 73.79 | 72.68 | 3,154,848 |
| 02 May 2024 | 71.66 | 1.27 | 1.80% | 71.44 | 71.91 | 70.132 | 4,441,769 |
| 01 May 2024 | 70.39 | -0.48 | -0.68% | 70.68 | 72.61 | 70.27 | 4,334,640 |
| 30 Abr 2024 | 70.87 | -2.32 | -3.17% | 72.76 | 73.045 | 70.87 | 3,197,461 |
| 29 Abr 2024 | 73.19 | 0.48 | 0.66% | 73.19 | 73.40 | 72.41 | 2,378,548 |
| 26 Abr 2024 | 72.71 | 1.39 | 1.95% | 72.16 | 73.16 | 71.99 | 6,208,258 |
| 25 Abr 2024 | 71.32 | -0.63 | -0.88% | 70.12 | 71.58 | 69.66 | 4,477,869 |
| 24 Abr 2024 | 71.95 | -0.09 | -0.12% | 72.27 | 72.50 | 71.31 | 3,083,392 |
| 23 Abr 2024 | 72.04 | 1.71 | 2.43% | 70.95 | 72.15 | 70.80 | 7,062,718 |
| 22 Abr 2024 | 70.33 | 1.22 | 1.77% | 69.84 | 71.1269 | 69.18 | 3,528,736 |
| 19 Abr 2024 | 69.11 | -1.22 | -1.73% | 70.32 | 70.61 | 68.75 | 4,637,669 |
| 18 Abr 2024 | 70.33 | -0.33 | -0.47% | 71.03 | 71.65 | 70.08 | 4,030,853 |
| 17 Abr 2024 | 70.66 | -0.89 | -1.24% | 72.25 | 72.29 | 70.28 | 5,042,181 |
| 16 Abr 2024 | 71.55 | -0.26 | -0.36% | 71.92 | 72.39 | 71.17 | 10,098,349 |
| 15 Abr 2024 | 71.81 | -1.85 | -2.51% | 74.92 | 74.95 | 71.58 | 6,283,947 |
| 12 Abr 2024 | 73.66 | -2.14 | -2.82% | 74.71 | 75.14 | 73.18 | 4,709,001 |
| 11 Abr 2024 | 75.80 | 1.09 | 1.46% | 75.11 | 76.22 | 74.0701 | 6,565,895 |
| 10 Abr 2024 | 74.71 | -1.52 | -1.99% | 74.52 | 75.30 | 74.12 | 5,675,857 |
| 09 Abr 2024 | 76.23 | 0.16 | 0.21% | 76.62 | 76.67 | 74.80 | 3,711,455 |
| 08 Abr 2024 | 76.07 | 0.05 | 0.07% | 76.20 | 76.51 | 75.85 | 2,252,881 |
| 05 Abr 2024 | 76.02 | 1.57 | 2.11% | 74.87 | 76.60 | 74.74 | 3,959,217 |
| 04 Abr 2024 | 74.45 | -1.94 | -2.54% | 77.55 | 77.65 | 74.39 | 5,137,435 |
| 03 Abr 2024 | 76.39 | 0.17 | 0.22% | 75.88 | 76.83 | 75.87 | 2,307,364 |
| 02 Abr 2024 | 76.22 | -1.03 | -1.33% | 76.04 | 76.27 | 75.53 | 6,192,056 |
| 01 Abr 2024 | 77.25 | -0.27 | -0.35% | 77.73 | 77.886 | 76.88 | 2,524,383 |
| 28 Mar 2024 | 77.52 | -0.06 | -0.08% | 77.57 | 77.9601 | 77.44 | 1,999,466 |
| 27 Mar 2024 | 77.58 | 1.28 | 1.68% | 77.13 | 77.58 | 76.4701 | 2,661,831 |
| 26 Mar 2024 | 76.30 | -0.35 | -0.46% | 77.04 | 77.14 | 76.22 | 1,844,055 |
| 25 Mar 2024 | 76.65 | -0.46 | -0.60% | 76.63 | 76.97 | 76.5797 | 1,387,230 |
| 22 Mar 2024 | 77.11 | -0.23 | -0.30% | 77.33 | 77.48 | 76.99 | 4,175,416 |
| 21 Mar 2024 | 77.34 | 0.45 | 0.59% | 77.74 | 77.94 | 77.29 | 2,253,074 |
| 20 Mar 2024 | 76.89 | 1.15 | 1.52% | 75.54 | 76.94 | 75.3203 | 2,925,969 |
| 19 Mar 2024 | 75.74 | 0.83 | 1.11% | 74.65 | 75.78 | 74.38 | 2,093,941 |
| 18 Mar 2024 | 74.91 | 0.90 | 1.22% | 75.20 | 75.64 | 74.77 | 2,462,722 |
| 15 Mar 2024 | 74.01 | -1.04 | -1.39% | 74.12 | 74.56 | 73.59 | 3,453,894 |
| 14 Mar 2024 | 75.05 | -0.38 | -0.50% | 75.64 | 75.70 | 74.15 | 3,314,349 |
| 13 Mar 2024 | 75.43 | -0.23 | -0.30% | 75.72 | 75.78 | 74.99 | 1,910,345 |
| 12 Mar 2024 | 75.66 | 1.58 | 2.13% | 74.67 | 75.82 | 73.94 | 2,665,361 |
| 11 Mar 2024 | 74.08 | -0.17 | -0.23% | 73.83 | 74.24 | 73.265 | 2,635,214 |
| 08 Mar 2024 | 74.25 | -0.91 | -1.21% | 75.32 | 76.12 | 74.05 | 4,578,940 |
