Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
YMAG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 20.49 | -0.59 | -2.80% | 20.51 | 20.51 | 20.34 | 197,568 |
| 13 Jun 2024 | 21.08 | 0.05 | 0.24% | 21.20 | 21.2499 | 21.04 | 227,083 |
| 12 Jun 2024 | 21.03 | 0.17 | 0.81% | 21.00 | 21.11 | 20.9461 | 214,494 |
| 11 Jun 2024 | 20.86 | 0.14 | 0.68% | 20.75 | 20.86 | 20.65 | 181,069 |
| 10 Jun 2024 | 20.72 | 0.09 | 0.44% | 20.81 | 20.81 | 20.60 | 287,086 |
| 07 Jun 2024 | 20.63 | -0.03 | -0.15% | 20.64 | 20.80 | 20.54 | 142,654 |
| 06 Jun 2024 | 20.66 | 0.06 | 0.29% | 20.65 | 20.66 | 20.5301 | 87,681 |
| 05 Jun 2024 | 20.60 | 0.27 | 1.33% | 20.49 | 20.60 | 20.41 | 103,506 |
| 04 Jun 2024 | 20.33 | 0.02 | 0.10% | 20.33 | 20.3974 | 20.22 | 65,236 |
| 03 Jun 2024 | 20.31 | 0.15 | 0.74% | 20.20 | 20.37 | 20.13 | 69,551 |
| 31 May 2024 | 20.16 | -0.05 | -0.25% | 20.29 | 20.44 | 19.72 | 133,895 |
| 30 May 2024 | 20.21 | -0.20 | -0.98% | 20.36 | 20.45 | 20.1401 | 118,158 |
| 29 May 2024 | 20.4109 | 0.07 | 0.35% | 20.34 | 20.4599 | 20.34 | 58,540 |
| 28 May 2024 | 20.34 | -0.02 | -0.10% | 20.39 | 20.46 | 20.3001 | 99,942 |
| 24 May 2024 | 20.36 | 0.37 | 1.85% | 20.13 | 20.36 | 20.075 | 67,964 |
| 23 May 2024 | 19.99 | -0.16 | -0.79% | 20.23 | 20.29 | 19.96 | 71,542 |
| 22 May 2024 | 20.15 | -0.02 | -0.10% | 20.11 | 20.19 | 20.01 | 52,747 |
| 21 May 2024 | 20.17 | 0.14 | 0.70% | 20.00 | 20.17 | 19.9501 | 89,210 |
| 20 May 2024 | 20.03 | 0.03 | 0.15% | 20.00 | 20.068 | 19.95 | 139,360 |
| 17 May 2024 | 20.00 | 0.06 | 0.30% | 19.94 | 20.00 | 19.85 | 95,627 |
| 16 May 2024 | 19.94 | 0.02 | 0.10% | 19.97 | 19.9819 | 19.8501 | 58,413 |
| 15 May 2024 | 19.92 | -0.54 | -2.64% | 19.92 | 19.97 | 19.7886 | 146,116 |
| 14 May 2024 | 20.46 | 0.17 | 0.84% | 20.31 | 20.4696 | 20.25 | 144,713 |
| 13 May 2024 | 20.29 | 0.07 | 0.35% | 20.26 | 20.30 | 20.145 | 153,146 |
| 10 May 2024 | 20.22 | -0.03 | -0.15% | 20.31 | 20.31 | 20.12 | 131,426 |
| 09 May 2024 | 20.25 | -0.03 | -0.15% | 20.30 | 20.3087 | 20.1822 | 95,484 |
| 08 May 2024 | 20.28 | -0.02 | -0.10% | 20.15 | 20.28 | 20.11 | 62,794 |
| 07 May 2024 | 20.30 | -0.07 | -0.34% | 20.38 | 20.38 | 20.26 | 227,162 |
| 06 May 2024 | 20.37 | 0.19 | 0.94% | 20.25 | 20.37 | 20.1774 | 195,266 |
| 03 May 2024 | 20.18 | 0.36 | 1.82% | 20.05 | 20.18 | 19.99 | 238,847 |
| 02 May 2024 | 19.82 | 0.28 | 1.43% | 19.71 | 19.83 | 19.50 | 91,385 |
| 01 May 2024 | 19.54 | 0.06 | 0.31% | 19.52 | 19.85 | 19.3744 | 50,396 |
| 30 Abr 2024 | 19.48 | -0.30 | -1.52% | 19.78 | 19.79 | 19.46 | 58,613 |
| 29 Abr 2024 | 19.78 | 0.18 | 0.92% | 19.87 | 19.87 | 19.65 | 112,699 |
| 26 Abr 2024 | 19.60 | 0.41 | 2.14% | 19.52 | 19.65 | 19.44 | 43,418 |
| 25 Abr 2024 | 19.19 | -0.31 | -1.58% | 18.74 | 19.28 | 18.56 | 54,480 |
| 24 Abr 2024 | 19.4973 | 0.24 | 1.23% | 19.61 | 19.72 | 19.36 | 67,468 |
| 23 Abr 2024 | 19.26 | 0.32 | 1.69% | 19.02 | 19.26 | 19.00 | 51,015 |
| 22 Abr 2024 | 18.94 | 0.16 | 0.84% | 18.81 | 19.0265 | 18.6801 | 93,150 |
| 19 Abr 2024 | 18.7827 | -0.56 | -2.88% | 19.33 | 19.33 | 18.68 | 129,488 |
| 18 Abr 2024 | 19.34 | -0.12 | -0.62% | 19.45 | 19.5499 | 19.2855 | 85,422 |
| 17 Abr 2024 | 19.46 | -0.81 | -4.00% | 19.80 | 19.80 | 19.3001 | 141,141 |
| 16 Abr 2024 | 20.27 | -0.09 | -0.44% | 20.37 | 20.40 | 20.1601 | 136,989 |
| 15 Abr 2024 | 20.36 | -0.32 | -1.55% | 20.76 | 20.80 | 20.33 | 110,258 |
| 12 Abr 2024 | 20.68 | -0.27 | -1.29% | 20.96 | 20.96 | 20.66 | 104,794 |
| 11 Abr 2024 | 20.95 | 0.32 | 1.55% | 20.63 | 20.95 | 20.5854 | 130,348 |
| 10 Abr 2024 | 20.63 | -0.01 | -0.05% | 20.67 | 20.67 | 20.4015 | 128,735 |
| 09 Abr 2024 | 20.64 | 0.03 | 0.15% | 20.60 | 20.6899 | 20.45 | 108,444 |
| 08 Abr 2024 | 20.61 | 0.15 | 0.71% | 20.47 | 20.67 | 20.47 | 129,468 |
| 05 Abr 2024 | 20.4648 | 0.14 | 0.68% | 20.36 | 20.54 | 20.3101 | 62,411 |
| 04 Abr 2024 | 20.3263 | -0.10 | -0.47% | 20.48 | 20.70 | 20.3263 | 95,873 |
| 03 Abr 2024 | 20.4216 | 0.04 | 0.20% | 20.40 | 20.52 | 20.273 | 56,946 |
| 02 Abr 2024 | 20.38 | -0.16 | -0.78% | 20.27 | 20.38 | 20.17 | 37,847 |
| 01 Abr 2024 | 20.54 | 0.08 | 0.39% | 20.55 | 20.6086 | 20.40 | 38,261 |
| 28 Mar 2024 | 20.46 | -0.03 | -0.14% | 20.54 | 20.54 | 20.3647 | 36,818 |
| 27 Mar 2024 | 20.4877 | 0.01 | 0.06% | 20.62 | 20.62 | 20.35 | 37,423 |
| 26 Mar 2024 | 20.4744 | -0.08 | -0.38% | 20.65 | 20.7061 | 20.47 | 69,102 |
| 25 Mar 2024 | 20.5528 | -0.04 | -0.18% | 20.55 | 20.62 | 20.45 | 124,761 |
| 22 Mar 2024 | 20.59 | 0.17 | 0.83% | 20.37 | 20.59 | 20.3501 | 35,656 |
| 21 Mar 2024 | 20.42 | 0.02 | 0.10% | 20.50 | 20.51 | 20.3801 | 136,787 |
| 20 Mar 2024 | 20.40 | 0.16 | 0.79% | 20.29 | 20.40 | 20.19 | 74,406 |
| 19 Mar 2024 | 20.24 | 0.13 | 0.65% | 20.05 | 20.24 | 19.94 | 133,694 |
