Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P21H28 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.79 | 0.09 | 1.34% | 6.82 | 6.99 | 6.65 | 1,435 |
| 27 Jun 2024 | 6.70 | 0.84 | 14.33% | 5.93 | 6.71 | 5.93 | 735 |
| 26 Jun 2024 | 5.86 | -0.03 | -0.51% | 5.96 | 6.07 | 5.82 | 0 |
| 25 Jun 2024 | 5.89 | 0.08 | 1.38% | 6.00 | 6.04 | 5.68 | 0 |
| 24 Jun 2024 | 5.81 | -0.31 | -5.07% | 6.18 | 6.20 | 5.74 | 0 |
| 21 Jun 2024 | 6.12 | 0.00 | 0.00% | 6.24 | 6.24 | 5.96 | 0 |
| 20 Jun 2024 | 6.12 | -0.10 | -1.61% | 6.22 | 6.22 | 5.99 | 0 |
| 19 Jun 2024 | 6.22 | 0.01 | 0.16% | 6.23 | 6.26 | 6.02 | 0 |
| 18 Jun 2024 | 6.21 | -0.04 | -0.64% | 6.22 | 6.27 | 6.01 | 0 |
| 17 Jun 2024 | 6.25 | -0.18 | -2.80% | 6.30 | 6.39 | 6.04 | 0 |
| 14 Jun 2024 | 6.43 | 0.87 | 15.65% | 5.59 | 6.54 | 5.56 | 1,300 |
| 13 Jun 2024 | 5.56 | 0.51 | 10.10% | 5.14 | 5.67 | 5.14 | 0 |
| 12 Jun 2024 | 5.05 | -0.14 | -2.70% | 5.17 | 5.46 | 4.98 | 0 |
| 11 Jun 2024 | 5.19 | 0.18 | 3.59% | 4.96 | 5.31 | 4.85 | 0 |
| 10 Jun 2024 | 5.01 | -0.06 | -1.18% | 5.19 | 5.20 | 5.00 | 0 |
| 07 Jun 2024 | 5.07 | 0.14 | 2.84% | 5.15 | 5.25 | 4.86 | 0 |
| 06 Jun 2024 | 4.93 | -0.10 | -1.99% | 4.89 | 5.04 | 4.89 | 0 |
| 05 Jun 2024 | 5.03 | -0.27 | -5.09% | 5.28 | 5.28 | 4.85 | 0 |
| 04 Jun 2024 | 5.30 | 0.23 | 4.54% | 5.18 | 5.40 | 5.08 | 0 |
| 03 Jun 2024 | 5.07 | 0.07 | 1.40% | 4.93 | 5.10 | 4.62 | 0 |
| 31 May 2024 | 5.00 | 0.21 | 4.38% | 4.70 | 5.07 | 4.68 | 0 |
| 30 May 2024 | 4.79 | -0.15 | -3.04% | 5.14 | 5.15 | 4.57 | 0 |
| 29 May 2024 | 4.94 | 0.38 | 8.33% | 4.56 | 5.09 | 4.56 | 0 |
| 28 May 2024 | 4.56 | 0.22 | 5.07% | 4.24 | 4.73 | 4.23 | 0 |
| 27 May 2024 | 4.34 | -0.37 | -7.86% | 4.68 | 4.73 | 4.34 | 0 |
| 24 May 2024 | 4.71 | -0.11 | -2.28% | 4.91 | 4.91 | 4.64 | 0 |
| 23 May 2024 | 4.82 | -0.06 | -1.23% | 4.87 | 4.90 | 4.53 | 0 |
| 22 May 2024 | 4.88 | 0.06 | 1.24% | 5.11 | 5.12 | 4.79 | 0 |
| 21 May 2024 | 4.82 | 0.21 | 4.56% | 4.79 | 4.88 | 4.73 | 0 |
| 20 May 2024 | 4.61 | 0.17 | 3.83% | 4.41 | 4.61 | 4.37 | 0 |
| 17 May 2024 | 4.44 | 0.33 | 8.03% | 4.32 | 4.51 | 4.17 | 0 |
| 16 May 2024 | 4.11 | 0.20 | 5.12% | 3.96 | 4.34 | 3.96 | 0 |
| 15 May 2024 | 3.91 | 0.14 | 3.71% | 3.76 | 4.03 | 3.68 | 0 |
| 14 May 2024 | 3.77 | -0.39 | -9.38% | 4.16 | 4.16 | 3.69 | 0 |
| 13 May 2024 | 4.16 | -0.87 | -17.30% | 4.89 | 4.93 | 4.16 | 0 |
| 10 May 2024 | 5.03 | 0.06 | 1.21% | 5.10 | 5.17 | 4.84 | 0 |
| 09 May 2024 | 4.97 | -0.46 | -8.47% | 5.43 | 5.51 | 4.97 | 0 |
| 08 May 2024 | 5.43 | 0.38 | 7.52% | 5.16 | 5.60 | 5.15 | 200 |
| 07 May 2024 | 5.05 | 0.01 | 0.20% | 4.93 | 5.12 | 4.92 | 0 |
| 06 May 2024 | 5.04 | 0.14 | 2.86% | 4.78 | 5.13 | 4.78 | 0 |
| 03 May 2024 | 4.90 | -0.38 | -7.20% | 5.22 | 5.26 | 4.82 | 200 |
| 02 May 2024 | 5.28 | 0.96 | 22.22% | 4.34 | 5.33 | 4.28 | 22 |
| 30 Abr 2024 | 4.32 | 2.29 | 112.81% | 2.31 | 4.39 | 2.305 | 100 |
| 29 Abr 2024 | 2.03 | -0.15 | -6.67% | 2.015 | 2.335 | 2.00 | 0 |
| 26 Abr 2024 | 2.175 | -0.11 | -4.61% | 2.145 | 2.21 | 1.955 | 300 |
| 25 Abr 2024 | 2.28 | 0.27 | 13.43% | 2.155 | 2.50 | 1.715 | 5,200 |
| 24 Abr 2024 | 2.01 | 0.08 | 4.15% | 1.935 | 2.045 | 1.785 | 1,350 |
| 23 Abr 2024 | 1.93 | -0.26 | -11.87% | 2.22 | 2.22 | 1.605 | 1,200 |
| 22 Abr 2024 | 2.19 | -0.47 | -17.67% | 2.325 | 2.70 | 2.015 | 1,150 |
| 19 Abr 2024 | 2.66 | 0.14 | 5.56% | 2.84 | 3.14 | 2.53 | 2,200 |
| 18 Abr 2024 | 2.52 | 0.02 | 0.80% | 2.555 | 2.725 | 2.505 | 0 |
| 17 Abr 2024 | 2.50 | -0.06 | -2.15% | 2.635 | 2.645 | 2.35 | 322 |
| 16 Abr 2024 | 2.555 | 0.60 | 30.36% | 2.425 | 2.765 | 2.275 | 350 |
| 15 Abr 2024 | 1.96 | -0.57 | -22.38% | 2.385 | 2.39 | 1.40 | 250 |
| 12 Abr 2024 | 2.525 | 0.85 | 50.30% | 1.665 | 2.585 | 1.57 | 0 |
| 11 Abr 2024 | 1.68 | 0.01 | 0.90% | 1.85 | 1.925 | 1.481 | 0 |
| 10 Abr 2024 | 1.665 | -0.14 | -7.50% | 1.75 | 1.915 | 1.257 | 0 |
| 09 Abr 2024 | 1.80 | -0.19 | -9.32% | 2.24 | 2.24 | 1.495 | 1,000 |
| 08 Abr 2024 | 1.985 | -0.32 | -13.88% | 2.315 | 2.36 | 1.855 | 200 |
| 05 Abr 2024 | 2.305 | 0.51 | 28.06% | 2.375 | 2.465 | 2.18 | 0 |
