Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
445R Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 1,003.82 | 12.99 | 1.31% | 990.04 | 1,005.10 | 989.15 | 0 |
| 08 May 2024 | 990.83 | 2.92 | 0.30% | 986.69 | 992.26 | 986.02 | 0 |
| 07 May 2024 | 987.91 | 8.75 | 0.89% | 979.02 | 988.81 | 978.34 | 0 |
| 06 May 2024 | 979.16 | 6.08 | 0.62% | 972.82 | 982.37 | 972.82 | 0 |
| 03 May 2024 | 973.08 | 17.97 | 1.88% | 960.24 | 981.74 | 959.12 | 0 |
| 02 May 2024 | 955.11 | 2.21 | 0.23% | 955.09 | 960.35 | 952.77 | 0 |
| 30 Abr 2024 | 952.90 | -9.86 | -1.02% | 962.84 | 964.25 | 952.36 | 0 |
| 29 Abr 2024 | 962.76 | 5.51 | 0.58% | 961.19 | 966.30 | 961.01 | 0 |
| 26 Abr 2024 | 957.25 | 4.89 | 0.51% | 954.58 | 961.03 | 954.58 | 0 |
| 25 Abr 2024 | 952.36 | -5.69 | -0.59% | 962.17 | 962.17 | 945.32 | 0 |
| 24 Abr 2024 | 958.05 | -4.02 | -0.42% | 961.02 | 962.18 | 956.72 | 0 |
| 23 Abr 2024 | 962.07 | 15.05 | 1.59% | 946.80 | 963.25 | 946.80 | 0 |
| 22 Abr 2024 | 947.02 | 5.86 | 0.62% | 941.91 | 947.10 | 940.76 | 0 |
| 19 Abr 2024 | 941.16 | 1.94 | 0.21% | 937.41 | 941.83 | 933.01 | 0 |
| 18 Abr 2024 | 939.22 | 7.38 | 0.79% | 937.95 | 941.30 | 934.29 | 0 |
| 17 Abr 2024 | 931.84 | -2.09 | -0.22% | 932.78 | 938.83 | 931.06 | 0 |
| 16 Abr 2024 | 933.93 | -11.56 | -1.22% | 942.82 | 942.82 | 931.72 | 0 |
| 15 Abr 2024 | 945.49 | -1.06 | -0.11% | 949.42 | 954.09 | 944.39 | 0 |
| 12 Abr 2024 | 946.55 | -3.83 | -0.40% | 951.70 | 959.63 | 943.90 | 0 |
| 11 Abr 2024 | 950.38 | -6.10 | -0.64% | 954.02 | 959.35 | 947.82 | 0 |
| 10 Abr 2024 | 956.48 | -10.14 | -1.05% | 967.19 | 973.15 | 953.55 | 0 |
| 09 Abr 2024 | 966.62 | -7.86 | -0.81% | 974.19 | 974.19 | 964.81 | 0 |
| 08 Abr 2024 | 974.48 | 5.24 | 0.54% | 971.70 | 976.65 | 971.11 | 0 |
| 05 Abr 2024 | 969.24 | -17.61 | -1.78% | 981.42 | 981.42 | 965.64 | 0 |
| 04 Abr 2024 | 986.85 | 5.10 | 0.52% | 983.89 | 988.33 | 982.85 | 0 |
| 03 Abr 2024 | 981.75 | 2.71 | 0.28% | 980.17 | 982.48 | 976.21 | 0 |
| 02 Abr 2024 | 979.04 | -11.27 | -1.14% | 982.71 | 988.31 | 979.04 | 0 |
| 28 Mar 2024 | 990.31 | 1.63 | 0.16% | 988.21 | 991.81 | 986.58 | 0 |
| 27 Mar 2024 | 988.68 | 5.07 | 0.52% | 983.38 | 991.07 | 983.38 | 0 |
| 26 Mar 2024 | 983.61 | 6.46 | 0.66% | 978.40 | 987.35 | 976.30 | 0 |
| 25 Mar 2024 | 977.15 | 8.00 | 0.83% | 969.11 | 977.35 | 969.11 | 0 |
| 22 Mar 2024 | 969.15 | -1.97 | -0.20% | 967.60 | 971.82 | 966.66 | 0 |
| 21 Mar 2024 | 971.12 | 1.33 | 0.14% | 978.81 | 981.60 | 969.56 | 0 |
| 20 Mar 2024 | 969.79 | -2.18 | -0.22% | 972.56 | 972.56 | 967.29 | 0 |
| 19 Mar 2024 | 971.97 | 0.84 | 0.09% | 968.57 | 972.80 | 965.66 | 0 |
| 18 Mar 2024 | 971.13 | -1.14 | -0.12% | 972.37 | 976.39 | 969.27 | 0 |
| 15 Mar 2024 | 972.27 | 2.92 | 0.30% | 968.89 | 976.99 | 968.89 | 0 |
| 14 Mar 2024 | 969.35 | -8.17 | -0.84% | 977.45 | 985.81 | 968.10 | 0 |
| 13 Mar 2024 | 977.52 | 3.57 | 0.37% | 975.39 | 981.64 | 974.80 | 0 |
| 12 Mar 2024 | 973.95 | 3.10 | 0.32% | 971.94 | 974.74 | 968.04 | 0 |
| 11 Mar 2024 | 970.85 | -2.35 | -0.24% | 971.00 | 972.60 | 967.14 | 0 |
| 08 Mar 2024 | 973.20 | 0.27 | 0.03% | 974.48 | 977.47 | 970.43 | 0 |
| 07 Mar 2024 | 972.93 | 8.44 | 0.88% | 961.61 | 975.12 | 959.88 | 0 |
| 06 Mar 2024 | 964.49 | 2.73 | 0.28% | 961.28 | 965.54 | 959.47 | 0 |
| 05 Mar 2024 | 961.76 | 6.72 | 0.70% | 953.59 | 962.73 | 953.59 | 0 |
| 04 Mar 2024 | 955.04 | 2.80 | 0.29% | 954.73 | 957.55 | 949.18 | 0 |
| 01 Mar 2024 | 952.24 | 2.42 | 0.25% | 949.21 | 954.98 | 946.62 | 0 |
| 29 Feb 2024 | 949.82 | -0.99 | -0.10% | 951.48 | 956.79 | 947.43 | 0 |
| 28 Feb 2024 | 950.81 | -1.77 | -0.19% | 952.16 | 952.73 | 947.93 | 0 |
| 27 Feb 2024 | 952.58 | -1.60 | -0.17% | 954.75 | 954.75 | 949.99 | 0 |
| 26 Feb 2024 | 954.18 | 2.23 | 0.23% | 951.68 | 955.68 | 950.90 | 0 |
| 23 Feb 2024 | 951.95 | 4.37 | 0.46% | 949.77 | 953.95 | 948.32 | 0 |
| 22 Feb 2024 | 947.58 | 4.88 | 0.52% | 949.07 | 956.15 | 946.96 | 0 |
| 21 Feb 2024 | 942.70 | -1.49 | -0.16% | 943.03 | 944.77 | 938.42 | 0 |
| 20 Feb 2024 | 944.19 | 9.38 | 1.00% | 934.56 | 945.03 | 932.55 | 0 |
| 19 Feb 2024 | 934.81 | -2.01 | -0.21% | 936.96 | 939.07 | 933.74 | 0 |
| 16 Feb 2024 | 936.82 | 3.52 | 0.38% | 935.80 | 940.49 | 933.48 | 0 |
| 15 Feb 2024 | 933.30 | 7.04 | 0.76% | 927.07 | 935.66 | 927.07 | 0 |
| 14 Feb 2024 | 926.26 | -3.19 | -0.34% | 928.86 | 929.51 | 924.91 | 0 |
| 13 Feb 2024 | 929.45 | -8.14 | -0.87% | 937.45 | 940.81 | 928.08 | 0 |
| 12 Feb 2024 | 937.59 | 3.86 | 0.41% | 936.06 | 939.15 | 934.96 | 0 |
