Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
COMPEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 54.78 | -1.92 | -3.39% | 55.17 | 55.28 | 54.78 | 2.00 |
| 30 May 2024 | 56.70 | 0.00 | 0.00% | 56.70 | 56.70 | 56.70 | 0.00 |
| 29 May 2024 | 56.70 | -1.39 | -2.39% | 57.40 | 58.64 | 56.51 | 27.00 |
| 28 May 2024 | 58.09 | -0.610 | -1.04% | 57.33 | 58.09 | 57.23 | 1.00 |
| 27 May 2024 | 58.70 | -0.370 | -0.63% | 59.07 | 59.24 | 58.28 | 2.00 |
| 26 May 2024 | 59.07 | -0.290 | -0.49% | 59.07 | 59.07 | 59.07 | 2.00 |
| 25 May 2024 | 59.36 | 2.61 | 4.60% | 57.50 | 60.99 | 57.50 | 45.00 |
| 24 May 2024 | 56.75 | 5.39 | 10.49% | 56.65 | 56.75 | 51.92 | 27.00 |
| 23 May 2024 | 51.36 | -4.08 | -7.36% | 54.70 | 54.70 | 50.67 | 44.00 |
| 22 May 2024 | 55.44 | -2.87 | -4.92% | 56.76 | 56.76 | 55.35 | 107.00 |
| 21 May 2024 | 58.31 | 3.54 | 6.46% | 55.42 | 59.91 | 54.69 | 137.00 |
| 20 May 2024 | 54.77 | 4.62 | 9.21% | 51.05 | 54.77 | 51.05 | 90.00 |
| 19 May 2024 | 50.15 | -0.950 | -1.86% | 51.10 | 51.10 | 50.15 | 3.00 |
| 18 May 2024 | 51.10 | -0.770 | -1.48% | 52.41 | 52.99 | 51.10 | 111.00 |
| 17 May 2024 | 51.87 | 0.850 | 1.67% | 52.29 | 54.23 | 51.74 | 15.00 |
| 16 May 2024 | 51.02 | -0.490 | -0.95% | 52.42 | 52.42 | 50.15 | 8.00 |
| 15 May 2024 | 51.51 | 2.66 | 5.45% | 48.24 | 54.35 | 48.24 | 24.00 |
| 14 May 2024 | 48.85 | -2.00 | -3.93% | 50.50 | 50.50 | 48.85 | 8.00 |
| 13 May 2024 | 50.85 | 0.130 | 0.26% | 49.56 | 52.91 | 49.56 | 47.00 |
| 12 May 2024 | 50.72 | 0.850 | 1.70% | 51.11 | 52.07 | 50.72 | 4.00 |
| 11 May 2024 | 49.87 | -0.500 | -0.99% | 50.45 | 50.45 | 49.87 | 1.00 |
| 10 May 2024 | 50.37 | -3.54 | -6.57% | 53.65 | 53.65 | 50.37 | 7.00 |
| 09 May 2024 | 53.91 | 1.68 | 3.22% | 53.00 | 53.91 | 51.70 | 185.00 |
| 08 May 2024 | 52.23 | 0.180 | 0.35% | 51.60 | 53.81 | 51.24 | 3.00 |
| 07 May 2024 | 52.05 | -0.850 | -1.61% | 53.65 | 60.99 | 52.05 | 66.00 |
| 06 May 2024 | 52.90 | -0.980 | -1.82% | 53.58 | 56.03 | 52.49 | 19.00 |
| 05 May 2024 | 53.88 | -0.340 | -0.63% | 53.64 | 54.58 | 53.12 | 1.00 |
| 04 May 2024 | 54.22 | -1.25 | -2.25% | 54.58 | 55.09 | 54.16 | 6.00 |
| 03 May 2024 | 55.47 | 2.28 | 4.29% | 54.08 | 55.81 | 52.56 | 167.00 |
| 02 May 2024 | 53.19 | 0.910 | 1.74% | 51.24 | 53.37 | 51.24 | 69.00 |
| 01 May 2024 | 52.28 | 2.40 | 4.81% | 50.31 | 52.28 | 47.59 | 31.00 |
| 30 Abr 2024 | 49.88 | -1.49 | -2.90% | 51.80 | 51.80 | 48.32 | 27.00 |
| 29 Abr 2024 | 51.37 | -0.630 | -1.21% | 52.12 | 56.20 | 51.21 | 64.00 |
| 28 Abr 2024 | 52.00 | -1.32 | -2.48% | 53.55 | 55.70 | 52.00 | 19.00 |
| 27 Abr 2024 | 53.32 | 1.07 | 2.05% | 52.40 | 53.63 | 51.84 | 35.00 |
| 26 Abr 2024 | 52.25 | -0.160 | -0.31% | 52.03 | 56.88 | 51.70 | 22.00 |
| 25 Abr 2024 | 52.41 | 0.00 | 0.00% | 52.41 | 52.41 | 52.41 | 0.00 |
| 24 Abr 2024 | 52.41 | -3.09 | -5.57% | 56.07 | 57.57 | 52.41 | 62.00 |
| 23 Abr 2024 | 55.50 | -0.550 | -0.98% | 57.52 | 57.52 | 53.13 | 56.00 |
| 22 Abr 2024 | 56.05 | 0.830 | 1.50% | 55.58 | 57.92 | 54.90 | 32.00 |
| 21 Abr 2024 | 55.22 | -0.140 | -0.25% | 55.86 | 56.95 | 54.62 | 46.00 |
| 20 Abr 2024 | 55.36 | 3.32 | 6.38% | 51.76 | 55.36 | 51.76 | 19.00 |
| 19 Abr 2024 | 52.04 | 1.48 | 2.93% | 50.01 | 52.37 | 50.01 | 68.00 |
| 18 Abr 2024 | 50.56 | 1.82 | 3.73% | 48.92 | 52.60 | 48.55 | 46.00 |
| 17 Abr 2024 | 48.74 | -1.68 | -3.33% | 50.21 | 50.27 | 47.67 | 113.00 |
| 16 Abr 2024 | 50.42 | 0.660 | 1.33% | 50.08 | 50.42 | 46.12 | 92.00 |
| 15 Abr 2024 | 49.76 | -2.67 | -5.09% | 50.61 | 55.70 | 47.03 | 160.00 |
| 14 Abr 2024 | 52.43 | 4.38 | 9.12% | 53.19 | 53.19 | 49.93 | 47.00 |
| 13 Abr 2024 | 48.05 | -8.36 | -14.82% | 52.00 | 63.40 | 43.31 | 213.00 |
| 12 Abr 2024 | 56.41 | -8.88 | -13.60% | 66.32 | 68.44 | 50.88 | 690.00 |
| 11 Abr 2024 | 65.29 | -0.890 | -1.34% | 66.19 | 66.64 | 65.23 | 12.00 |
| 10 Abr 2024 | 66.18 | -1.26 | -1.87% | 64.74 | 70.58 | 64.00 | 16.00 |
| 09 Abr 2024 | 67.44 | -2.71 | -3.86% | 68.94 | 71.87 | 67.18 | 38.00 |
| 08 Abr 2024 | 70.15 | 2.95 | 4.39% | 67.47 | 70.15 | 67.47 | 45.00 |
| 07 Abr 2024 | 67.20 | 0.150 | 0.22% | 66.96 | 71.02 | 66.96 | 10.00 |
| 06 Abr 2024 | 67.05 | 0.930 | 1.41% | 66.68 | 67.27 | 66.31 | 4.00 |
| 05 Abr 2024 | 66.12 | -0.030 | -0.05% | 66.08 | 68.14 | 64.68 | 24.00 |
| 04 Abr 2024 | 66.15 | 0.720 | 1.10% | 64.84 | 69.40 | 64.84 | 25.00 |
| 03 Abr 2024 | 65.43 | -0.440 | -0.67% | 63.70 | 67.58 | 63.70 | 10.00 |
| 02 Abr 2024 | 65.87 | -5.32 | -7.47% | 70.60 | 70.60 | 64.53 | 82.00 |
| 01 Abr 2024 | 71.19 | -2.35 | -3.20% | 73.54 | 73.83 | 68.91 | 111.00 |
| 31 Mar 2024 | 73.54 | 2.27 | 3.19% | 71.93 | 73.77 | 71.74 | 111.00 |
| 30 Mar 2024 | 71.27 | -2.75 | -3.72% | 72.02 | 72.91 | 70.97 | 76.00 |
| 29 Mar 2024 | 74.02 | 1.45 | 2.00% | 73.74 | 76.62 | 72.88 | 83.00 |
| 28 Mar 2024 | 72.57 | 1.67 | 2.36% | 70.90 | 73.53 | 68.45 | 36.00 |
| 27 Mar 2024 | 70.90 | -2.39 | -3.26% | 73.08 | 73.08 | 69.95 | 120.00 |
| 26 Mar 2024 | 73.29 | 2.07 | 2.91% | 72.41 | 74.00 | 71.73 | 287.00 |
| 25 Mar 2024 | 71.22 | 3.65 | 5.40% | 67.41 | 71.70 | 67.41 | 417.00 |
| 24 Mar 2024 | 67.57 | 1.93 | 2.94% | 65.80 | 67.76 | 65.80 | 230.00 |
| 23 Mar 2024 | 65.64 | 0.670 | 1.03% | 65.06 | 66.62 | 65.06 | 10.00 |
| 22 Mar 2024 | 64.97 | -2.89 | -4.26% | 68.42 | 68.42 | 63.62 | 229.00 |
| 21 Mar 2024 | 67.86 | 0.130 | 0.19% | 68.64 | 70.19 | 66.85 | 299.00 |
| 20 Mar 2024 | 67.73 | 7.73 | 12.88% | 60.76 | 68.90 | 58.21 | 75.00 |
| 19 Mar 2024 | 60.00 | -9.40 | -13.54% | 68.82 | 68.95 | 60.00 | 190.00 |
| 18 Mar 2024 | 69.40 | -3.63 | -4.97% | 72.79 | 74.65 | 68.48 | 27.00 |
| 17 Mar 2024 | 73.03 | 3.18 | 4.55% | 69.66 | 73.34 | 66.04 | 110.00 |
| 16 Mar 2024 | 69.85 | -5.46 | -7.25% | 75.51 | 76.45 | 68.82 | 116.00 |
| 15 Mar 2024 | 75.31 | -6.63 | -8.09% | 79.65 | 79.65 | 66.00 | 349.00 |
| 14 Mar 2024 | 81.94 | 0.00 | 0.00% | 81.94 | 81.94 | 81.94 | 0.00 |
| 13 Mar 2024 | 81.94 | 2.05 | 2.57% | 81.82 | 88.50 | 77.36 | 439.00 |
| 12 Mar 2024 | 79.89 | -4.66 | -5.51% | 84.20 | 84.20 | 75.10 | 155.00 |
| 11 Mar 2024 | 84.55 | 4.34 | 5.41% | 81.06 | 84.55 | 76.15 | 191.00 |
| 10 Mar 2024 | 80.21 | -3.94 | -4.68% | 83.73 | 84.21 | 78.32 | 269.00 |
| 09 Mar 2024 | 84.15 | 5.16 | 6.53% | 79.18 | 85.25 | 79.15 | 61.00 |
| 08 Mar 2024 | 78.99 | -2.38 | -2.92% | 82.11 | 82.46 | 77.86 | 82.00 |
| 07 Mar 2024 | 81.37 | -0.180 | -0.22% | 80.03 | 82.47 | 78.38 | 124.00 |
| 06 Mar 2024 | 81.55 | 5.38 | 7.06% | 81.76 | 82.89 | 73.50 | 89.00 |
| 05 Mar 2024 | 76.17 | -6.28 | -7.62% | 81.43 | 87.13 | 70.00 | 443.00 |
| 04 Mar 2024 | 82.45 | -1.05 | -1.26% | 82.35 | 92.73 | 79.97 | 441.00 |
| 03 Mar 2024 | 83.50 | -0.540 | -0.64% | 84.13 | 86.14 | 79.60 | 318.00 |
| 02 Mar 2024 | 84.04 | -2.96 | -3.40% | 84.14 | 89.00 | 82.67 | 183.00 |
