Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COMPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 Jun 2024 | 53.80 | -2.00 | -3.58% | 55.56 | 56.14 | 52.59 | 8,584.00 |
| 07 Jun 2024 | 55.80 | -3.88 | -6.50% | 59.67 | 60.74 | 50.97 | 21,661.00 |
| 06 Jun 2024 | 59.68 | -1.63 | -2.66% | 61.45 | 61.45 | 58.77 | 4,791.00 |
| 05 Jun 2024 | 61.31 | 1.53 | 2.56% | 59.63 | 61.35 | 59.20 | 18,992.00 |
| 04 Jun 2024 | 59.78 | 2.02 | 3.50% | 57.93 | 60.72 | 57.20 | 9,286.00 |
| 03 Jun 2024 | 57.76 | -0.060 | -0.10% | 57.86 | 60.01 | 57.17 | 7,326.00 |
| 02 Jun 2024 | 57.82 | -0.670 | -1.15% | 58.55 | 59.33 | 57.60 | 7,488.00 |
| 01 Jun 2024 | 58.49 | -0.880 | -1.48% | 59.22 | 59.26 | 58.49 | 3,766.00 |
| 31 May 2024 | 59.37 | -0.100 | -0.17% | 59.48 | 61.26 | 58.16 | 5,250.00 |
| 30 May 2024 | 59.47 | -1.82 | -2.97% | 61.32 | 61.76 | 57.94 | 11,813.00 |
| 29 May 2024 | 61.29 | -1.07 | -1.72% | 62.41 | 64.18 | 60.92 | 11,963.00 |
| 28 May 2024 | 62.36 | -0.500 | -0.80% | 63.04 | 63.72 | 60.68 | 11,830.00 |
| 27 May 2024 | 62.86 | -0.930 | -1.46% | 63.86 | 66.00 | 61.34 | 15,019.00 |
| 26 May 2024 | 63.79 | 0.290 | 0.46% | 63.59 | 64.78 | 62.14 | 12,019.00 |
| 25 May 2024 | 63.50 | 2.85 | 4.70% | 60.64 | 65.95 | 60.45 | 31,824.00 |
| 24 May 2024 | 60.65 | 1.28 | 2.16% | 59.32 | 61.77 | 57.57 | 16,202.00 |
| 23 May 2024 | 59.37 | -1.29 | -2.13% | 60.76 | 62.22 | 55.04 | 20,184.00 |
| 22 May 2024 | 60.66 | -1.25 | -2.02% | 61.86 | 62.42 | 59.66 | 9,432.00 |
| 21 May 2024 | 61.91 | 2.12 | 3.55% | 59.84 | 62.94 | 54.50 | 19,515.00 |
| 20 May 2024 | 59.79 | 4.88 | 8.89% | 54.99 | 59.91 | 54.38 | 11,293.00 |
| 19 May 2024 | 54.91 | -1.79 | -3.16% | 56.52 | 57.28 | 54.42 | 5,035.00 |
| 18 May 2024 | 56.70 | 0.120 | 0.21% | 56.70 | 57.86 | 55.83 | 7,957.00 |
| 17 May 2024 | 56.58 | 1.28 | 2.31% | 55.31 | 57.03 | 54.63 | 6,028.00 |
| 16 May 2024 | 55.30 | -0.840 | -1.50% | 56.08 | 56.59 | 54.19 | 6,665.00 |
| 15 May 2024 | 56.14 | 3.74 | 7.14% | 52.51 | 56.42 | 52.01 | 9,206.00 |
| 14 May 2024 | 52.40 | -2.16 | -3.96% | 54.59 | 54.75 | 52.22 | 4,582.00 |
| 13 May 2024 | 54.56 | 0.410 | 0.76% | 54.34 | 57.91 | 52.59 | 11,266.00 |
| 12 May 2024 | 54.15 | 0.850 | 1.59% | 53.35 | 58.66 | 53.20 | 19,609.00 |
| 11 May 2024 | 53.30 | -1.03 | -1.90% | 54.25 | 54.85 | 53.23 | 4,717.00 |
| 10 May 2024 | 54.33 | -3.86 | -6.63% | 58.33 | 58.50 | 54.18 | 8,178.00 |
| 09 May 2024 | 58.19 | 1.75 | 3.10% | 56.33 | 58.79 | 55.19 | 8,584.00 |
| 08 May 2024 | 56.44 | 0.430 | 0.77% | 56.00 | 57.40 | 54.80 | 6,157.00 |
| 07 May 2024 | 56.01 | -0.240 | -0.43% | 56.38 | 57.75 | 55.50 | 9,196.00 |
| 06 May 2024 | 56.25 | -1.67 | -2.88% | 58.09 | 60.35 | 56.23 | 9,571.00 |
| 05 May 2024 | 57.92 | 0.100 | 0.17% | 57.89 | 58.62 | 55.00 | 25,091.00 |
| 04 May 2024 | 57.82 | -1.67 | -2.81% | 59.31 | 62.00 | 57.64 | 13,851.00 |
| 03 May 2024 | 59.49 | 2.47 | 4.33% | 57.07 | 62.05 | 56.18 | 25,737.00 |
| 02 May 2024 | 57.02 | 1.37 | 2.46% | 55.62 | 59.92 | 53.68 | 10,810.00 |
| 01 May 2024 | 55.65 | 2.09 | 3.90% | 53.22 | 55.76 | 50.73 | 14,759.00 |
| 30 Abr 2024 | 53.56 | -2.31 | -4.13% | 55.73 | 56.69 | 50.96 | 15,106.00 |
| 29 Abr 2024 | 55.87 | 0.040 | 0.07% | 56.00 | 56.93 | 54.03 | 23,634.00 |
| 28 Abr 2024 | 55.83 | -1.30 | -2.28% | 57.22 | 58.20 | 55.47 | 8,323.00 |
| 27 Abr 2024 | 57.13 | 1.22 | 2.18% | 55.87 | 57.56 | 53.57 | 12,848.00 |
| 26 Abr 2024 | 55.91 | -0.250 | -0.45% | 56.08 | 56.97 | 54.66 | 9,027.00 |
| 25 Abr 2024 | 56.16 | -0.540 | -0.95% | 56.81 | 57.45 | 54.47 | 9,249.00 |
| 24 Abr 2024 | 56.70 | -2.71 | -4.56% | 59.51 | 60.88 | 55.95 | 16,282.00 |
| 23 Abr 2024 | 59.41 | -0.360 | -0.60% | 59.63 | 60.19 | 58.71 | 7,433.00 |
| 22 Abr 2024 | 59.77 | 1.11 | 1.89% | 51.84 | 60.89 | 51.84 | 8,512.00 |
| 21 Abr 2024 | 58.66 | -0.260 | -0.44% | 58.65 | 60.08 | 57.78 | 10,986.00 |
| 20 Abr 2024 | 58.92 | 3.87 | 7.03% | 54.74 | 59.29 | 54.18 | 10,778.00 |
| 19 Abr 2024 | 55.05 | 1.14 | 2.11% | 53.80 | 56.03 | 49.70 | 20,405.00 |
| 18 Abr 2024 | 53.91 | 2.05 | 3.95% | 51.90 | 54.35 | 50.61 | 11,906.00 |
| 17 Abr 2024 | 51.86 | -1.84 | -3.43% | 53.41 | 53.83 | 49.91 | 30,845.00 |
| 16 Abr 2024 | 53.70 | 0.950 | 1.80% | 52.80 | 54.28 | 50.72 | 18,746.00 |
| 15 Abr 2024 | 52.75 | -2.38 | -4.32% | 54.66 | 56.43 | 51.03 | 42,594.00 |
| 14 Abr 2024 | 55.13 | 3.78 | 7.36% | 50.98 | 55.87 | 49.04 | 68,615.00 |
| 13 Abr 2024 | 51.35 | -8.14 | -13.68% | 59.51 | 59.55 | 43.94 | 80,568.00 |
| 12 Abr 2024 | 59.49 | -10.52 | -15.03% | 70.00 | 72.04 | 55.13 | 61,591.00 |
| 11 Abr 2024 | 70.01 | -1.22 | -1.71% | 71.09 | 72.10 | 69.50 | 6,541.00 |
| 10 Abr 2024 | 71.23 | -1.97 | -2.69% | 72.92 | 73.39 | 68.01 | 36,974.00 |
| 09 Abr 2024 | 73.20 | -2.70 | -3.56% | 76.09 | 76.35 | 72.63 | 12,984.00 |
| 08 Abr 2024 | 75.90 | 2.45 | 3.34% | 73.29 | 76.40 | 72.14 | 11,937.00 |
| 07 Abr 2024 | 73.45 | 0.790 | 1.09% | 72.56 | 74.26 | 72.40 | 13,121.00 |
| 06 Abr 2024 | 72.66 | 1.17 | 1.64% | 71.24 | 73.26 | 71.06 | 4,167.00 |
| 05 Abr 2024 | 71.49 | -0.770 | -1.07% | 72.34 | 72.65 | 68.90 | 10,452.00 |
| 04 Abr 2024 | 72.26 | 2.22 | 3.17% | 69.55 | 74.23 | 68.09 | 29,436.00 |
| 03 Abr 2024 | 70.04 | -0.600 | -0.85% | 70.58 | 72.07 | 68.42 | 17,476.00 |
| 02 Abr 2024 | 70.64 | -5.20 | -6.86% | 75.51 | 75.97 | 68.58 | 36,451.00 |
| 01 Abr 2024 | 75.84 | -3.42 | -4.31% | 79.41 | 80.60 | 73.60 | 32,622.00 |
| 31 Mar 2024 | 79.26 | 2.62 | 3.42% | 76.70 | 79.65 | 76.50 | 18,693.00 |
| 30 Mar 2024 | 76.64 | -3.24 | -4.06% | 79.52 | 80.48 | 76.18 | 10,803.00 |
| 29 Mar 2024 | 79.88 | 0.760 | 0.96% | 78.94 | 81.59 | 77.61 | 24,326.00 |
| 28 Mar 2024 | 79.12 | 1.78 | 2.30% | 77.50 | 79.71 | 76.27 | 24,706.00 |
| 27 Mar 2024 | 77.34 | -1.78 | -2.25% | 79.04 | 80.30 | 75.19 | 22,896.00 |
| 26 Mar 2024 | 79.12 | 2.20 | 2.86% | 77.02 | 80.56 | 76.95 | 26,227.00 |
| 25 Mar 2024 | 76.92 | 3.87 | 5.30% | 72.81 | 78.02 | 72.70 | 54,789.00 |
| 24 Mar 2024 | 73.05 | 2.16 | 3.05% | 70.82 | 73.51 | 70.32 | 13,706.00 |
| 23 Mar 2024 | 70.89 | 0.960 | 1.37% | 70.16 | 72.03 | 67.83 | 32,483.00 |
| 22 Mar 2024 | 69.93 | -4.55 | -6.11% | 74.47 | 75.27 | 67.85 | 38,971.00 |
| 21 Mar 2024 | 74.48 | 0.330 | 0.45% | 74.11 | 83.39 | 71.79 | 27,618.00 |
| 20 Mar 2024 | 74.15 | 7.47 | 11.20% | 66.84 | 74.95 | 63.51 | 41,983.00 |
| 19 Mar 2024 | 66.68 | -8.32 | -11.09% | 75.17 | 75.30 | 65.08 | 66,688.00 |
| 18 Mar 2024 | 75.00 | -4.29 | -5.41% | 79.08 | 80.54 | 73.73 | 26,465.00 |
| 17 Mar 2024 | 79.29 | 3.20 | 4.21% | 76.71 | 80.60 | 72.71 | 21,405.00 |
| 16 Mar 2024 | 76.09 | -6.07 | -7.39% | 82.03 | 83.65 | 74.18 | 24,486.00 |
| 15 Mar 2024 | 82.16 | -6.86 | -7.71% | 89.70 | 90.07 | 76.57 | 61,664.00 |
| 14 Mar 2024 | 89.02 | -2.06 | -2.26% | 90.93 | 91.17 | 83.08 | 37,682.00 |
| 13 Mar 2024 | 91.08 | 3.84 | 4.40% | 87.19 | 98.00 | 86.98 | 86,215.00 |
| 12 Mar 2024 | 87.24 | -5.37 | -5.80% | 93.08 | 93.91 | 81.77 | 59,426.00 |
| 11 Mar 2024 | 92.61 | 4.87 | 5.55% | 88.03 | 93.08 | 82.24 | 98,071.00 |
| 10 Mar 2024 | 87.74 | -3.63 | -3.97% | 91.20 | 92.68 | 85.22 | 32,423.00 |
| 09 Mar 2024 | 91.37 | 5.05 | 5.85% | 86.23 | 93.60 | 86.16 | 36,568.00 |
