Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
COMPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 61.86 | 2.20 | 3.69% | 59.83 | 62.94 | 58.83 | 16,765.00 |
| 20 May 2024 | 59.66 | 4.63 | 8.41% | 54.99 | 59.91 | 54.38 | 11,259.00 |
| 19 May 2024 | 55.03 | -1.63 | -2.88% | 56.64 | 57.28 | 54.42 | 4,559.00 |
| 18 May 2024 | 56.66 | -0.030 | -0.05% | 56.70 | 57.86 | 55.83 | 7,807.00 |
| 17 May 2024 | 56.69 | 1.38 | 2.50% | 55.39 | 57.03 | 54.63 | 4,952.00 |
| 16 May 2024 | 55.31 | -0.760 | -1.36% | 56.08 | 56.59 | 54.19 | 6,358.00 |
| 15 May 2024 | 56.07 | 3.67 | 7.00% | 52.51 | 56.42 | 52.01 | 8,841.00 |
| 14 May 2024 | 52.40 | -2.10 | -3.85% | 54.59 | 54.75 | 52.22 | 4,311.00 |
| 13 May 2024 | 54.50 | 0.440 | 0.81% | 54.17 | 57.91 | 52.59 | 11,007.00 |
| 12 May 2024 | 54.06 | 0.750 | 1.41% | 53.35 | 58.66 | 53.20 | 19,036.00 |
| 11 May 2024 | 53.31 | -0.940 | -1.73% | 54.48 | 54.85 | 53.23 | 4,241.00 |
| 10 May 2024 | 54.25 | -4.08 | -6.99% | 58.24 | 58.50 | 54.18 | 7,713.00 |
| 09 May 2024 | 58.33 | 1.94 | 3.44% | 56.34 | 58.79 | 55.19 | 7,829.00 |
| 08 May 2024 | 56.39 | 0.530 | 0.95% | 56.00 | 57.40 | 54.80 | 5,890.00 |
| 07 May 2024 | 55.86 | -0.450 | -0.80% | 56.32 | 57.75 | 55.50 | 9,026.00 |
| 06 May 2024 | 56.31 | -1.59 | -2.75% | 58.09 | 60.35 | 56.22 | 9,331.00 |
| 05 May 2024 | 57.90 | 0.090 | 0.16% | 57.89 | 58.62 | 55.00 | 23,437.00 |
| 04 May 2024 | 57.81 | -1.61 | -2.71% | 59.45 | 62.00 | 57.64 | 13,097.00 |
| 03 May 2024 | 59.42 | 2.35 | 4.12% | 57.07 | 62.05 | 56.18 | 24,154.00 |
| 02 May 2024 | 57.07 | 1.43 | 2.57% | 55.54 | 59.92 | 53.68 | 10,108.00 |
| 01 May 2024 | 55.64 | 2.37 | 4.45% | 53.22 | 55.76 | 50.73 | 12,993.00 |
| 30 Abr 2024 | 53.27 | -2.57 | -4.60% | 55.69 | 56.69 | 50.96 | 14,180.00 |
| 29 Abr 2024 | 55.84 | 0.090 | 0.16% | 55.73 | 56.93 | 54.03 | 12,042.00 |
| 28 Abr 2024 | 55.75 | -1.36 | -2.38% | 57.17 | 58.20 | 55.47 | 7,871.00 |
| 27 Abr 2024 | 57.11 | 1.27 | 2.27% | 55.87 | 57.56 | 54.21 | 11,755.00 |
| 26 Abr 2024 | 55.84 | -0.300 | -0.53% | 56.08 | 56.97 | 54.66 | 8,213.00 |
| 25 Abr 2024 | 56.14 | -0.620 | -1.09% | 56.73 | 57.45 | 54.47 | 7,329.00 |
| 24 Abr 2024 | 56.76 | -2.63 | -4.43% | 59.51 | 60.88 | 55.95 | 14,544.00 |
| 23 Abr 2024 | 59.39 | -0.320 | -0.54% | 59.71 | 60.19 | 58.71 | 6,759.00 |
| 22 Abr 2024 | 59.71 | 0.990 | 1.69% | 58.75 | 60.89 | 58.49 | 11,730.00 |
| 21 Abr 2024 | 58.72 | -0.280 | -0.47% | 58.69 | 60.08 | 57.78 | 9,855.00 |
| 20 Abr 2024 | 59.00 | 4.13 | 7.53% | 54.74 | 59.29 | 54.18 | 10,106.00 |
| 19 Abr 2024 | 54.87 | 0.940 | 1.74% | 53.81 | 56.03 | 49.70 | 18,994.00 |
| 18 Abr 2024 | 53.93 | 2.05 | 3.95% | 51.70 | 54.35 | 50.61 | 11,363.00 |
| 17 Abr 2024 | 51.88 | -1.90 | -3.53% | 53.41 | 53.83 | 49.91 | 30,317.00 |
| 16 Abr 2024 | 53.78 | 0.910 | 1.72% | 52.67 | 54.28 | 50.72 | 18,234.00 |
| 15 Abr 2024 | 52.87 | -2.20 | -3.99% | 54.66 | 56.43 | 51.03 | 39,964.00 |
| 14 Abr 2024 | 55.07 | 3.93 | 7.68% | 51.22 | 55.87 | 49.04 | 66,252.00 |
| 13 Abr 2024 | 51.14 | -8.38 | -14.08% | 59.45 | 59.55 | 43.94 | 71,289.00 |
| 12 Abr 2024 | 59.52 | -10.57 | -15.08% | 69.99 | 72.04 | 55.13 | 54,591.00 |
| 11 Abr 2024 | 70.09 | -1.19 | -1.67% | 71.10 | 72.10 | 69.50 | 6,174.00 |
| 10 Abr 2024 | 71.28 | -1.78 | -2.44% | 72.95 | 73.39 | 68.01 | 34,883.00 |
| 09 Abr 2024 | 73.06 | -2.89 | -3.81% | 76.00 | 76.35 | 72.63 | 12,460.00 |
| 08 Abr 2024 | 75.95 | 2.65 | 3.62% | 73.29 | 76.40 | 72.14 | 12,430.00 |
| 07 Abr 2024 | 73.30 | 0.760 | 1.05% | 72.54 | 74.26 | 72.40 | 11,459.00 |
| 06 Abr 2024 | 72.54 | 1.16 | 1.63% | 71.24 | 73.26 | 71.06 | 3,995.00 |
| 05 Abr 2024 | 71.38 | -1.00 | -1.38% | 72.23 | 72.65 | 68.90 | 9,931.00 |
| 04 Abr 2024 | 72.38 | 2.67 | 3.83% | 69.52 | 74.23 | 68.09 | 26,992.00 |
| 03 Abr 2024 | 69.71 | -0.950 | -1.34% | 70.52 | 72.07 | 68.42 | 17,237.00 |
| 02 Abr 2024 | 70.66 | -5.02 | -6.63% | 75.56 | 75.97 | 68.58 | 35,441.00 |
| 01 Abr 2024 | 75.68 | -3.73 | -4.70% | 79.41 | 80.60 | 73.60 | 31,028.00 |
| 31 Mar 2024 | 79.41 | 2.57 | 3.34% | 76.70 | 79.65 | 76.50 | 18,516.00 |
| 30 Mar 2024 | 76.84 | -2.97 | -3.72% | 79.73 | 79.85 | 76.18 | 10,205.00 |
| 29 Mar 2024 | 79.81 | 0.770 | 0.97% | 78.94 | 81.59 | 77.61 | 23,286.00 |
| 28 Mar 2024 | 79.04 | 1.54 | 1.99% | 77.44 | 79.71 | 76.27 | 24,207.00 |
| 27 Mar 2024 | 77.50 | -1.66 | -2.10% | 79.04 | 80.30 | 75.19 | 21,583.00 |
| 26 Mar 2024 | 79.16 | 2.03 | 2.63% | 76.95 | 80.56 | 76.95 | 24,610.00 |
| 25 Mar 2024 | 77.13 | 4.12 | 5.64% | 72.81 | 78.02 | 72.70 | 23,606.00 |
| 24 Mar 2024 | 73.01 | 2.36 | 3.34% | 70.81 | 73.51 | 70.32 | 12,550.00 |
| 23 Mar 2024 | 70.65 | 0.290 | 0.41% | 70.03 | 72.03 | 69.73 | 14,448.00 |
| 22 Mar 2024 | 70.36 | -4.10 | -5.51% | 74.32 | 75.27 | 67.85 | 20,342.00 |
| 21 Mar 2024 | 74.46 | 0.330 | 0.45% | 74.04 | 76.36 | 71.79 | 24,446.00 |
| 20 Mar 2024 | 74.13 | 7.80 | 11.76% | 66.84 | 74.95 | 63.51 | 39,925.00 |
| 19 Mar 2024 | 66.33 | -8.56 | -11.43% | 74.98 | 75.30 | 65.08 | 43,779.00 |
| 18 Mar 2024 | 74.89 | -4.45 | -5.61% | 79.08 | 80.54 | 73.73 | 25,369.00 |
| 17 Mar 2024 | 79.34 | 3.18 | 4.18% | 76.64 | 80.60 | 72.71 | 19,636.00 |
| 16 Mar 2024 | 76.16 | -5.87 | -7.16% | 82.10 | 83.65 | 74.18 | 22,911.00 |
| 15 Mar 2024 | 82.03 | -6.99 | -7.85% | 89.70 | 90.07 | 76.57 | 33,598.00 |
| 14 Mar 2024 | 89.02 | -1.93 | -2.12% | 90.93 | 91.17 | 83.08 | 35,263.00 |
| 13 Mar 2024 | 90.95 | 3.30 | 3.76% | 87.23 | 98.00 | 86.98 | 81,380.00 |
| 12 Mar 2024 | 87.65 | -4.64 | -5.03% | 93.43 | 93.91 | 81.77 | 53,824.00 |
| 11 Mar 2024 | 92.29 | 4.39 | 4.99% | 88.03 | 93.08 | 82.24 | 61,081.00 |
| 10 Mar 2024 | 87.90 | -3.41 | -3.73% | 91.22 | 92.68 | 85.22 | 31,214.00 |
| 09 Mar 2024 | 91.31 | 5.08 | 5.89% | 86.27 | 93.60 | 86.16 | 34,062.00 |
| 08 Mar 2024 | 86.23 | -3.53 | -3.93% | 90.15 | 90.97 | 84.11 | 32,567.00 |
| 07 Mar 2024 | 89.76 | 0.370 | 0.41% | 89.41 | 90.58 | 85.81 | 27,409.00 |
| 06 Mar 2024 | 89.39 | 7.26 | 8.84% | 82.12 | 89.81 | 78.61 | 43,745.00 |
| 05 Mar 2024 | 82.13 | -7.24 | -8.10% | 89.37 | 94.89 | 69.83 | 114,834.00 |
| 04 Mar 2024 | 89.37 | -0.070 | -0.08% | 89.42 | 97.81 | 86.44 | 70,557.00 |
| 03 Mar 2024 | 89.44 | -2.77 | -3.00% | 92.20 | 92.67 | 82.20 | 37,606.00 |
| 02 Mar 2024 | 92.21 | -3.12 | -3.27% | 95.10 | 97.45 | 89.38 | 57,278.00 |
| 01 Mar 2024 | 95.33 | 4.86 | 5.37% | 90.90 | 95.86 | 90.12 | 41,037.00 |
| 29 Feb 2024 | 90.47 | -3.61 | -3.84% | 93.29 | 103.44 | 88.44 | 103,062.00 |
| 28 Feb 2024 | 94.08 | 10.22 | 12.19% | 83.68 | 95.56 | 75.59 | 117,351.00 |
| 27 Feb 2024 | 83.86 | 8.91 | 11.89% | 74.94 | 84.70 | 74.54 | 66,066.00 |
| 26 Feb 2024 | 74.95 | 5.63 | 8.12% | 69.16 | 77.90 | 69.15 | 81,111.00 |
| 25 Feb 2024 | 69.32 | 1.71 | 2.53% | 67.50 | 71.75 | 66.47 | 30,753.00 |
| 24 Feb 2024 | 67.61 | 1.62 | 2.45% | 65.69 | 74.95 | 64.86 | 69,385.00 |
| 23 Feb 2024 | 65.99 | 6.72 | 11.34% | 59.42 | 76.00 | 57.87 | 70,378.00 |
| 22 Feb 2024 | 59.27 | 1.88 | 3.28% | 57.41 | 60.68 | 56.36 | 10,736.00 |
