Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
600X Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 31.29 | 0.10 | 0.32% | 31.26 | 31.35 | 31.26 | 902 |
| 30 May 2024 | 31.19 | 0.09 | 0.29% | 31.165 | 31.19 | 31.165 | 1,187 |
| 29 May 2024 | 31.10 | -0.29 | -0.91% | 31.405 | 31.405 | 31.10 | 9,538 |
| 28 May 2024 | 31.385 | -0.12 | -0.37% | 31.61 | 31.61 | 31.385 | 964 |
| 27 May 2024 | 31.50 | 0.11 | 0.33% | 31.42 | 31.52 | 31.42 | 1,449 |
| 24 May 2024 | 31.395 | -0.09 | -0.29% | 31.20 | 31.395 | 31.145 | 1,371 |
| 23 May 2024 | 31.485 | 0.06 | 0.19% | 31.58 | 31.58 | 31.485 | 1,176 |
| 22 May 2024 | 31.425 | -0.06 | -0.19% | 31.415 | 31.425 | 31.335 | 1,327 |
| 21 May 2024 | 31.485 | -0.02 | -0.05% | 31.46 | 31.485 | 31.38 | 519 |
| 20 May 2024 | 31.50 | 0.15 | 0.46% | 31.45 | 31.50 | 31.42 | 1,918 |
| 17 May 2024 | 31.355 | -0.11 | -0.33% | 31.36 | 31.385 | 31.35 | 1,466 |
| 16 May 2024 | 31.46 | 0.10 | 0.30% | 31.525 | 31.525 | 31.41 | 2,183 |
| 15 May 2024 | 31.365 | 0.22 | 0.72% | 31.33 | 31.415 | 31.275 | 3,218 |
| 14 May 2024 | 31.14 | 0.03 | 0.10% | 31.195 | 31.195 | 31.14 | 1,310 |
| 13 May 2024 | 31.11 | -0.02 | -0.05% | 31.15 | 31.16 | 31.11 | 1,086 |
| 10 May 2024 | 31.125 | 0.38 | 1.22% | 31.065 | 31.125 | 31.01 | 1,842 |
| 09 May 2024 | 30.75 | -0.02 | -0.05% | 30.75 | 30.75 | 30.75 | 325 |
| 08 May 2024 | 30.765 | 0.19 | 0.60% | 30.765 | 30.765 | 30.765 | 124 |
| 07 May 2024 | 30.58 | 0.38 | 1.26% | 30.43 | 30.58 | 30.415 | 3,158 |
| 06 May 2024 | 30.20 | 0.18 | 0.60% | 30.215 | 30.255 | 30.20 | 324 |
| 03 May 2024 | 30.02 | 0.01 | 0.03% | 30.01 | 30.075 | 29.955 | 2,954 |
| 02 May 2024 | 30.01 | -0.02 | -0.05% | 29.975 | 30.01 | 29.975 | 287 |
| 30 Abr 2024 | 30.025 | -0.23 | -0.74% | 30.09 | 30.09 | 30.025 | 1,754 |
| 29 Abr 2024 | 30.25 | 0.10 | 0.33% | 30.26 | 30.295 | 30.25 | 181 |
| 26 Abr 2024 | 30.15 | 0.29 | 0.99% | 30.01 | 30.15 | 30.01 | 1,760 |
| 25 Abr 2024 | 29.855 | -0.27 | -0.88% | 29.86 | 29.86 | 29.84 | 515 |
| 24 Abr 2024 | 30.12 | 0.20 | 0.67% | 30.175 | 30.18 | 30.09 | 189 |
| 23 Abr 2024 | 29.92 | 0.35 | 1.17% | 29.95 | 29.95 | 29.92 | 431 |
| 22 Abr 2024 | 29.575 | 0.27 | 0.92% | 29.54 | 29.575 | 29.51 | 556 |
| 19 Abr 2024 | 29.305 | -0.05 | -0.15% | 29.305 | 29.305 | 29.305 | 117 |
| 18 Abr 2024 | 29.35 | -0.01 | -0.03% | 29.445 | 29.445 | 29.35 | 232 |
| 17 Abr 2024 | 29.36 | -0.06 | -0.19% | 29.50 | 29.50 | 29.36 | 790 |
| 16 Abr 2024 | 29.415 | -0.44 | -1.46% | 29.435 | 29.455 | 29.36 | 6,929 |
| 15 Abr 2024 | 29.85 | 0.02 | 0.05% | 29.955 | 29.97 | 29.85 | 533 |
| 12 Abr 2024 | 29.835 | 0.06 | 0.20% | 29.835 | 29.835 | 29.835 | 120 |
| 11 Abr 2024 | 29.775 | -0.08 | -0.27% | 29.77 | 29.775 | 29.68 | 1,870 |
| 10 Abr 2024 | 29.855 | 0.09 | 0.29% | 29.995 | 30.01 | 29.855 | 7,775 |
| 09 Abr 2024 | 29.77 | -0.27 | -0.88% | 29.99 | 29.99 | 29.77 | 1,465 |
| 08 Abr 2024 | 30.035 | 0.18 | 0.62% | 29.92 | 30.035 | 29.92 | 876 |
| 05 Abr 2024 | 29.85 | -0.29 | -0.96% | 29.80 | 29.87 | 29.74 | 3,501 |
| 04 Abr 2024 | 30.14 | -0.03 | -0.08% | 30.055 | 30.175 | 30.05 | 342 |
| 03 Abr 2024 | 30.165 | 0.04 | 0.15% | 30.135 | 30.165 | 30.045 | 1,896 |
| 02 Abr 2024 | 30.12 | -0.32 | -1.03% | 30.495 | 30.495 | 30.12 | 57 |
| 28 Mar 2024 | 30.435 | 0.08 | 0.28% | 30.415 | 30.445 | 30.40 | 1,251 |
| 27 Mar 2024 | 30.35 | 0.07 | 0.21% | 30.315 | 30.37 | 30.315 | 1,121 |
| 26 Mar 2024 | 30.285 | 0.02 | 0.08% | 30.305 | 30.31 | 30.27 | 6,098 |
| 25 Mar 2024 | 30.26 | 0.01 | 0.03% | 30.175 | 30.315 | 30.145 | 4,883 |
| 22 Mar 2024 | 30.25 | 0.00 | 0.00% | 30.21 | 30.27 | 30.21 | 7,222 |
| 21 Mar 2024 | 30.25 | 0.38 | 1.26% | 30.095 | 30.26 | 30.055 | 7,361 |
| 20 Mar 2024 | 29.875 | 0.01 | 0.03% | 29.925 | 29.955 | 29.875 | 6,154 |
| 19 Mar 2024 | 29.865 | 0.03 | 0.10% | 29.875 | 29.875 | 29.835 | 1,055 |
| 18 Mar 2024 | 29.835 | -0.07 | -0.22% | 29.855 | 29.86 | 29.835 | 3,152 |
| 15 Mar 2024 | 29.90 | -0.14 | -0.45% | 30.045 | 30.09 | 29.90 | 9,312 |
| 14 Mar 2024 | 30.035 | -0.06 | -0.20% | 30.165 | 30.20 | 30.035 | 1,130 |
| 13 Mar 2024 | 30.095 | -0.03 | -0.08% | 30.15 | 30.19 | 30.08 | 3,029 |
| 12 Mar 2024 | 30.12 | 0.31 | 1.02% | 30.00 | 30.17 | 29.865 | 4,573 |
| 11 Mar 2024 | 29.815 | -0.18 | -0.58% | 29.865 | 29.865 | 29.735 | 1,302 |
| 08 Mar 2024 | 29.99 | -0.06 | -0.20% | 30.03 | 30.08 | 29.99 | 3,112 |
| 07 Mar 2024 | 30.05 | 0.50 | 1.67% | 29.655 | 30.07 | 29.655 | 1,189 |
| 06 Mar 2024 | 29.555 | 0.09 | 0.29% | 29.535 | 29.58 | 29.50 | 2,725 |
| 05 Mar 2024 | 29.47 | -0.07 | -0.22% | 29.535 | 29.535 | 29.435 | 1,351 |
| 04 Mar 2024 | 29.535 | 0.09 | 0.32% | 29.535 | 29.56 | 29.445 | 2,847 |
