Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DATA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 1.665 | 0.04 | 2.15% | 1.665 | 1.675 | 1.65 | 4,500 |
| 13 May 2024 | 1.63 | -0.01 | -0.61% | 1.66 | 1.66 | 1.63 | 5,000 |
| 10 May 2024 | 1.64 | -0.02 | -1.20% | 1.67 | 1.695 | 1.64 | 16,000 |
| 09 May 2024 | 1.66 | 0.01 | 0.61% | 1.67 | 1.70 | 1.66 | 29,000 |
| 08 May 2024 | 1.65 | 0.05 | 3.12% | 1.665 | 1.67 | 1.64 | 10,500 |
| 07 May 2024 | 1.60 | -0.08 | -4.76% | 1.675 | 1.675 | 1.60 | 37,000 |
| 06 May 2024 | 1.68 | -0.01 | -0.59% | 1.67 | 1.685 | 1.66 | 4,500 |
| 03 May 2024 | 1.69 | -0.04 | -2.03% | 1.715 | 1.715 | 1.675 | 5,000 |
| 02 May 2024 | 1.725 | -0.03 | -1.43% | 1.75 | 1.75 | 1.705 | 4,000 |
| 30 Abr 2024 | 1.75 | 0.03 | 1.74% | 1.755 | 1.79 | 1.715 | 16,000 |
| 29 Abr 2024 | 1.72 | -0.03 | -1.71% | 1.78 | 1.785 | 1.72 | 6,500 |
| 26 Abr 2024 | 1.75 | 0.08 | 4.79% | 1.70 | 1.76 | 1.70 | 7,000 |
| 25 Abr 2024 | 1.67 | 0.02 | 1.21% | 1.67 | 1.67 | 1.67 | 5,500 |
| 24 Abr 2024 | 1.65 | -0.04 | -2.37% | 1.67 | 1.67 | 1.65 | 5,500 |
| 23 Abr 2024 | 1.69 | -0.01 | -0.59% | 1.70 | 1.70 | 1.67 | 9,500 |
| 22 Abr 2024 | 1.70 | -0.01 | -0.29% | 1.70 | 1.70 | 1.70 | 4,500 |
| 19 Abr 2024 | 1.705 | 0.00 | 0.00% | 1.67 | 1.705 | 1.67 | 6,500 |
| 18 Abr 2024 | 1.705 | 0.02 | 0.89% | 1.69 | 1.74 | 1.69 | 12,000 |
| 17 Abr 2024 | 1.69 | -0.01 | -0.59% | 1.655 | 1.71 | 1.655 | 4,500 |
| 16 Abr 2024 | 1.70 | -0.04 | -2.30% | 1.72 | 1.72 | 1.62 | 64,500 |
| 15 Abr 2024 | 1.74 | -0.03 | -1.69% | 1.78 | 1.80 | 1.74 | 10,000 |
| 12 Abr 2024 | 1.77 | -0.03 | -1.67% | 1.78 | 1.80 | 1.76 | 15,500 |
| 11 Abr 2024 | 1.80 | -0.01 | -0.55% | 1.80 | 1.80 | 1.80 | 500 |
| 10 Abr 2024 | 1.81 | 0.00 | 0.00% | 1.815 | 1.815 | 1.80 | 8,500 |
| 09 Abr 2024 | 1.81 | -0.03 | -1.36% | 1.815 | 1.84 | 1.81 | 7,000 |
| 08 Abr 2024 | 1.835 | 0.02 | 1.38% | 1.80 | 1.88 | 1.80 | 11,000 |
| 05 Abr 2024 | 1.81 | -0.01 | -0.55% | 1.82 | 1.82 | 1.81 | 6,500 |
| 04 Abr 2024 | 1.82 | -0.02 | -1.09% | 1.82 | 1.82 | 1.805 | 6,000 |
| 03 Abr 2024 | 1.84 | 0.04 | 2.22% | 1.82 | 1.85 | 1.80 | 28,000 |
| 02 Abr 2024 | 1.80 | -0.12 | -6.25% | 1.955 | 1.955 | 1.80 | 25,500 |
| 28 Mar 2024 | 1.92 | 0.05 | 2.67% | 1.91 | 1.92 | 1.91 | 2,000 |
| 27 Mar 2024 | 1.87 | -0.03 | -1.58% | 1.87 | 1.92 | 1.85 | 14,500 |
| 26 Mar 2024 | 1.90 | 0.01 | 0.53% | 1.88 | 1.94 | 1.88 | 8,500 |
| 25 Mar 2024 | 1.89 | 0.04 | 2.16% | 1.82 | 1.89 | 1.82 | 7,500 |
| 22 Mar 2024 | 1.85 | -0.02 | -1.07% | 1.84 | 1.89 | 1.81 | 10,500 |
| 21 Mar 2024 | 1.87 | 0.02 | 1.08% | 1.92 | 1.97 | 1.87 | 45,500 |
| 20 Mar 2024 | 1.85 | 0.02 | 1.09% | 1.83 | 1.85 | 1.83 | 9,500 |
| 19 Mar 2024 | 1.83 | 0.00 | 0.00% | 1.84 | 1.84 | 1.79 | 23,000 |
| 18 Mar 2024 | 1.83 | 0.01 | 0.55% | 1.82 | 1.87 | 1.81 | 19,500 |
| 15 Mar 2024 | 1.82 | -0.03 | -1.62% | 1.88 | 1.88 | 1.82 | 18,000 |
| 14 Mar 2024 | 1.85 | -0.02 | -1.07% | 1.87 | 1.90 | 1.85 | 22,000 |
| 13 Mar 2024 | 1.87 | -0.06 | -3.11% | 1.94 | 1.98 | 1.85 | 45,500 |
| 12 Mar 2024 | 1.93 | -0.02 | -1.03% | 1.96 | 1.96 | 1.92 | 12,500 |
| 11 Mar 2024 | 1.95 | 0.01 | 0.52% | 1.92 | 2.00 | 1.89 | 76,500 |
| 08 Mar 2024 | 1.94 | -0.04 | -2.02% | 1.96 | 1.98 | 1.93 | 17,000 |
| 07 Mar 2024 | 1.98 | -0.01 | -0.50% | 2.04 | 2.04 | 1.98 | 9,500 |
| 06 Mar 2024 | 1.99 | -0.07 | -3.40% | 2.10 | 2.10 | 1.99 | 31,000 |
| 05 Mar 2024 | 2.06 | 0.02 | 0.98% | 2.02 | 2.10 | 2.02 | 24,500 |
| 04 Mar 2024 | 2.04 | 0.02 | 0.99% | 2.08 | 2.12 | 2.00 | 25,000 |
| 01 Mar 2024 | 2.02 | 0.00 | 0.00% | 2.06 | 2.06 | 1.97 | 51,000 |
| 29 Feb 2024 | 2.02 | -0.12 | -5.61% | 2.18 | 2.20 | 2.02 | 97,000 |
| 28 Feb 2024 | 2.14 | 0.10 | 4.90% | 2.14 | 2.34 | 2.14 | 390,500 |
| 27 Feb 2024 | 2.04 | 0.23 | 12.71% | 1.83 | 2.04 | 1.80 | 153,000 |
| 26 Feb 2024 | 1.81 | 0.01 | 0.56% | 1.82 | 1.83 | 1.79 | 36,000 |
| 23 Feb 2024 | 1.80 | -0.06 | -3.23% | 1.84 | 1.92 | 1.79 | 53,500 |
| 22 Feb 2024 | 1.86 | 0.09 | 5.08% | 1.75 | 1.92 | 1.74 | 35,500 |
| 21 Feb 2024 | 1.77 | -0.04 | -2.21% | 1.79 | 1.79 | 1.75 | 12,000 |
| 20 Feb 2024 | 1.81 | -0.01 | -0.55% | 1.80 | 1.81 | 1.80 | 11,000 |
| 19 Feb 2024 | 1.82 | -0.02 | -1.09% | 1.86 | 1.88 | 1.81 | 10,000 |
| 16 Feb 2024 | 1.84 | -0.05 | -2.65% | 1.86 | 1.86 | 1.84 | 8,500 |
| 15 Feb 2024 | 1.89 | 0.01 | 0.53% | 1.87 | 1.89 | 1.86 | 5,000 |
