Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
0462T Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 4.07 | -0.03 | -0.73% | 4.11 | 4.27 | 4.05 | 0 |
| 01 Jul 2024 | 4.10 | -0.37 | -8.28% | 4.27 | 4.27 | 4.00 | 0 |
| 28 Jun 2024 | 4.47 | 0.28 | 6.68% | 4.15 | 4.50 | 4.12 | 0 |
| 27 Jun 2024 | 4.19 | 0.02 | 0.48% | 4.15 | 4.27 | 4.02 | 0 |
| 26 Jun 2024 | 4.17 | 0.34 | 8.88% | 3.72 | 4.32 | 3.64 | 0 |
| 25 Jun 2024 | 3.83 | 1.45 | 60.92% | 3.51 | 4.25 | 3.47 | 0 |
| 24 Jun 2024 | 2.38 | -0.02 | -0.83% | 2.37 | 2.44 | 2.32 | 0 |
| 21 Jun 2024 | 2.40 | 0.01 | 0.42% | 2.38 | 2.49 | 2.35 | 0 |
| 20 Jun 2024 | 2.39 | -0.08 | -3.24% | 2.45 | 2.47 | 2.37 | 0 |
| 19 Jun 2024 | 2.47 | 0.02 | 0.82% | 2.41 | 2.49 | 2.39 | 0 |
| 18 Jun 2024 | 2.45 | -0.26 | -9.59% | 2.57 | 2.64 | 2.44 | 0 |
| 17 Jun 2024 | 2.71 | -0.17 | -5.90% | 2.83 | 2.97 | 2.71 | 0 |
| 14 Jun 2024 | 2.88 | 0.21 | 7.87% | 2.62 | 3.07 | 2.62 | 0 |
| 13 Jun 2024 | 2.67 | 0.34 | 14.59% | 2.36 | 2.67 | 2.33 | 0 |
| 12 Jun 2024 | 2.33 | -0.06 | -2.51% | 2.37 | 2.44 | 2.29 | 0 |
| 11 Jun 2024 | 2.39 | 0.14 | 6.22% | 2.34 | 2.53 | 2.21 | 0 |
| 10 Jun 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0 |
| 07 Jun 2024 | 2.25 | 0.31 | 15.98% | 1.92 | 2.35 | 1.91 | 0 |
| 06 Jun 2024 | 1.94 | -0.02 | -1.02% | 1.89 | 1.99 | 1.84 | 0 |
| 05 Jun 2024 | 1.96 | -0.06 | -2.97% | 1.93 | 1.98 | 1.83 | 0 |
| 04 Jun 2024 | 2.02 | 0.30 | 17.44% | 1.64 | 2.02 | 1.64 | 0 |
| 03 Jun 2024 | 1.72 | 0.04 | 2.38% | 1.54 | 1.77 | 1.48 | 0 |
| 31 May 2024 | 1.68 | 0.34 | 25.37% | 1.36 | 1.74 | 1.29 | 0 |
| 30 May 2024 | 1.34 | -0.23 | -14.65% | 1.63 | 1.65 | 1.25 | 0 |
| 29 May 2024 | 1.57 | 0.15 | 10.56% | 1.47 | 1.61 | 1.44 | 0 |
| 28 May 2024 | 1.42 | 0.10 | 7.58% | 1.32 | 1.46 | 1.22 | 0 |
| 27 May 2024 | 1.32 | -0.02 | -1.49% | 1.33 | 1.42 | 1.31 | 0 |
| 24 May 2024 | 1.34 | 0.22 | 19.64% | 1.23 | 1.39 | 1.22 | 0 |
| 23 May 2024 | 1.12 | -0.09 | -7.44% | 1.19 | 1.24 | 1.07 | 0 |
| 22 May 2024 | 1.21 | 0.07 | 6.14% | 1.10 | 1.21 | 1.04 | 0 |
| 21 May 2024 | 1.14 | -0.02 | -1.72% | 1.18 | 1.33 | 1.06 | 0 |
| 20 May 2024 | 1.16 | -0.20 | -14.71% | 1.34 | 1.34 | 1.11 | 0 |
| 17 May 2024 | 1.36 | 0.00 | 0.00% | 1.43 | 1.45 | 1.31 | 0 |
| 16 May 2024 | 1.36 | 0.10 | 7.94% | 1.24 | 1.44 | 1.24 | 0 |
| 15 May 2024 | 1.26 | -0.22 | -14.86% | 1.36 | 1.36 | 1.23 | 0 |
| 14 May 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0 |
| 13 May 2024 | 1.48 | 0.21 | 16.54% | 1.23 | 1.57 | 1.23 | 0 |
| 10 May 2024 | 1.27 | 0.24 | 23.30% | 0.98 | 1.27 | 0.93 | 0 |
| 09 May 2024 | 1.03 | -0.06 | -5.50% | 1.13 | 1.19 | 1.03 | 0 |
| 08 May 2024 | 1.09 | -0.28 | -20.44% | 1.37 | 1.39 | 0.97 | 0 |
| 07 May 2024 | 1.37 | -0.21 | -13.29% | 1.55 | 1.55 | 1.36 | 0 |
| 06 May 2024 | 1.58 | -0.22 | -12.22% | 1.78 | 1.79 | 1.56 | 0 |
| 03 May 2024 | 1.80 | -0.10 | -5.26% | 1.82 | 1.89 | 1.74 | 0 |
| 02 May 2024 | 1.90 | 0.13 | 7.34% | 1.79 | 1.93 | 1.79 | 0 |
| 30 Abr 2024 | 1.77 | 0.11 | 6.63% | 1.68 | 1.77 | 1.56 | 0 |
| 29 Abr 2024 | 1.66 | 0.12 | 7.79% | 1.41 | 1.82 | 1.41 | 0 |
| 26 Abr 2024 | 1.54 | 0.12 | 8.45% | 1.64 | 1.83 | 1.42 | 0 |
| 25 Abr 2024 | 1.42 | 0.38 | 36.54% | 1.11 | 1.54 | 1.07 | 0 |
| 24 Abr 2024 | 1.04 | 0.06 | 6.12% | 0.88 | 1.04 | 0.78 | 0 |
| 23 Abr 2024 | 0.98 | -0.13 | -11.71% | 1.06 | 1.17 | 0.96 | 0 |
| 22 Abr 2024 | 1.11 | -0.14 | -11.20% | 1.19 | 1.28 | 1.10 | 0 |
| 19 Abr 2024 | 1.25 | 0.05 | 4.17% | 1.53 | 1.53 | 1.17 | 0 |
| 18 Abr 2024 | 1.20 | -0.04 | -3.23% | 1.20 | 1.36 | 1.11 | 0 |
| 17 Abr 2024 | 1.24 | -0.12 | -8.82% | 1.37 | 1.41 | 1.11 | 0 |
| 16 Abr 2024 | 1.36 | 0.14 | 11.48% | 1.27 | 1.48 | 1.26 | 0 |
| 15 Abr 2024 | 1.22 | -0.01 | -0.81% | 1.21 | 1.23 | 1.00 | 0 |
| 12 Abr 2024 | 1.23 | -0.09 | -6.82% | 1.19 | 1.27 | 1.01 | 0 |
| 11 Abr 2024 | 1.32 | 0.20 | 17.86% | 1.08 | 1.36 | 0.99 | 0 |
| 10 Abr 2024 | 1.12 | 0.01 | 0.90% | 0.99 | 1.25 | 0.94 | 0 |
| 09 Abr 2024 | 1.11 | 0.62 | 126.53% | 0.52 | 1.11 | 0.52 | 0 |
| 08 Abr 2024 | 0.49 | -0.25 | -33.78% | 0.73 | 0.73 | 0.44 | 0 |
| 05 Abr 2024 | 0.74 | 0.01 | 1.37% | 0.92 | 1.01 | 0.73 | 0 |
| 04 Abr 2024 | 0.73 | -0.02 | -2.67% | 0.71 | 0.77 | 0.64 | 0 |
