Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
4547T Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.56 | -0.06 | -9.68% | 0.56 | 0.58 | 0.48 | 0 |
| 13 Jun 2024 | 0.62 | -0.20 | -24.39% | 0.81 | 0.84 | 0.62 | 0 |
| 12 Jun 2024 | 0.82 | 0.05 | 6.49% | 0.78 | 0.87 | 0.73 | 0 |
| 11 Jun 2024 | 0.77 | -0.24 | -23.76% | 0.91 | 0.92 | 0.77 | 0 |
| 10 Jun 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0 |
| 07 Jun 2024 | 1.01 | 0.09 | 9.78% | 0.96 | 1.02 | 0.87 | 0 |
| 06 Jun 2024 | 0.92 | 0.03 | 3.37% | 0.97 | 1.08 | 0.92 | 0 |
| 05 Jun 2024 | 0.89 | 0.11 | 14.10% | 0.88 | 0.92 | 0.81 | 0 |
| 04 Jun 2024 | 0.78 | 0.19 | 32.20% | 0.58 | 0.85 | 0.55 | 0 |
| 03 Jun 2024 | 0.59 | -0.01 | -1.67% | 0.61 | 0.63 | 0.50 | 0 |
| 31 May 2024 | 0.60 | -0.34 | -36.17% | 0.64 | 0.66 | 0.55 | 0 |
| 30 May 2024 | 0.94 | -0.49 | -34.27% | 1.17 | 1.17 | 0.94 | 0 |
| 29 May 2024 | 1.43 | -0.25 | -14.88% | 1.63 | 1.69 | 1.38 | 0 |
| 28 May 2024 | 1.68 | -0.27 | -13.85% | 1.96 | 1.96 | 1.64 | 0 |
| 27 May 2024 | 1.95 | 0.07 | 3.72% | 1.84 | 2.00 | 1.84 | 0 |
| 24 May 2024 | 1.88 | 0.00 | 0.00% | 1.82 | 1.99 | 1.80 | 0 |
| 23 May 2024 | 1.88 | 0.35 | 22.88% | 1.60 | 1.90 | 1.57 | 0 |
| 22 May 2024 | 1.53 | -0.14 | -8.38% | 1.60 | 1.60 | 1.44 | 0 |
| 21 May 2024 | 1.67 | 0.09 | 5.70% | 1.64 | 1.70 | 1.60 | 0 |
| 20 May 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.62 | 1.53 | 0 |
| 17 May 2024 | 1.57 | 0.01 | 0.64% | 1.51 | 1.60 | 1.48 | 0 |
| 16 May 2024 | 1.56 | -0.14 | -8.24% | 1.71 | 1.80 | 1.51 | 0 |
| 15 May 2024 | 1.70 | 0.20 | 13.33% | 1.74 | 1.76 | 1.65 | 0 |
| 14 May 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| 13 May 2024 | 1.50 | 0.00 | 0.00% | 1.54 | 1.54 | 1.43 | 0 |
| 10 May 2024 | 1.50 | -0.03 | -1.96% | 1.54 | 1.59 | 1.50 | 0 |
| 09 May 2024 | 1.53 | -0.09 | -5.56% | 1.59 | 1.61 | 1.53 | 0 |
| 08 May 2024 | 1.62 | 0.06 | 3.85% | 1.59 | 1.74 | 1.59 | 0 |
| 07 May 2024 | 1.56 | 0.13 | 9.09% | 1.47 | 1.57 | 1.43 | 0 |
| 06 May 2024 | 1.43 | 0.03 | 2.14% | 1.43 | 1.54 | 1.42 | 0 |
| 03 May 2024 | 1.40 | 0.18 | 14.75% | 1.26 | 1.51 | 1.25 | 0 |
| 02 May 2024 | 1.22 | 0.04 | 3.39% | 1.14 | 1.24 | 1.11 | 0 |
| 30 Abr 2024 | 1.18 | -0.54 | -31.40% | 2.03 | 2.03 | 1.18 | 0 |
| 29 Abr 2024 | 1.72 | 0.13 | 8.18% | 1.60 | 1.81 | 1.60 | 0 |
| 26 Abr 2024 | 1.59 | 0.09 | 6.00% | 1.58 | 1.63 | 1.46 | 0 |
| 25 Abr 2024 | 1.50 | -0.27 | -15.25% | 1.66 | 1.69 | 1.42 | 0 |
| 24 Abr 2024 | 1.77 | 0.08 | 4.73% | 1.77 | 1.79 | 1.73 | 0 |
| 23 Abr 2024 | 1.69 | 0.11 | 6.96% | 1.67 | 1.70 | 1.64 | 0 |
| 22 Abr 2024 | 1.58 | 0.08 | 5.33% | 1.60 | 1.62 | 1.57 | 0 |
| 19 Abr 2024 | 1.50 | -0.01 | -0.66% | 1.40 | 1.53 | 1.40 | 0 |
| 18 Abr 2024 | 1.51 | -0.13 | -7.93% | 1.54 | 1.62 | 1.32 | 0 |
| 17 Abr 2024 | 1.64 | -0.12 | -6.82% | 1.70 | 1.73 | 1.59 | 0 |
| 16 Abr 2024 | 1.76 | -0.03 | -1.68% | 1.68 | 1.80 | 1.65 | 0 |
| 15 Abr 2024 | 1.79 | -0.14 | -7.25% | 1.93 | 2.04 | 1.77 | 0 |
| 12 Abr 2024 | 1.93 | -0.07 | -3.50% | 2.05 | 2.10 | 1.87 | 0 |
| 11 Abr 2024 | 2.00 | 0.15 | 8.11% | 1.86 | 2.00 | 1.84 | 0 |
| 10 Abr 2024 | 1.85 | -0.31 | -14.35% | 2.21 | 2.22 | 1.79 | 0 |
| 09 Abr 2024 | 2.16 | -0.03 | -1.37% | 2.16 | 2.25 | 2.07 | 0 |
| 08 Abr 2024 | 2.19 | -0.01 | -0.45% | 2.14 | 2.27 | 2.14 | 0 |
| 05 Abr 2024 | 2.20 | 0.13 | 6.28% | 1.93 | 2.20 | 1.90 | 0 |
| 04 Abr 2024 | 2.07 | -0.03 | -1.43% | 2.06 | 2.12 | 1.85 | 0 |
| 03 Abr 2024 | 2.10 | -0.03 | -1.41% | 2.12 | 2.12 | 2.01 | 0 |
| 02 Abr 2024 | 2.13 | -0.24 | -10.13% | 2.28 | 2.43 | 2.13 | 0 |
| 28 Mar 2024 | 2.37 | -0.09 | -3.66% | 2.40 | 2.47 | 2.33 | 0 |
| 27 Mar 2024 | 2.46 | 0.06 | 2.50% | 2.45 | 2.50 | 2.41 | 0 |
| 26 Mar 2024 | 2.40 | -0.02 | -0.83% | 2.36 | 2.40 | 2.28 | 0 |
| 25 Mar 2024 | 2.42 | -0.14 | -5.47% | 2.48 | 2.48 | 2.31 | 0 |
| 22 Mar 2024 | 2.56 | 0.03 | 1.19% | 2.57 | 2.64 | 2.49 | 0 |
| 21 Mar 2024 | 2.53 | -0.51 | -16.78% | 3.12 | 3.13 | 2.33 | 0 |
| 20 Mar 2024 | 3.04 | -0.08 | -2.56% | 3.13 | 3.24 | 3.03 | 0 |
| 19 Mar 2024 | 3.12 | 0.02 | 0.65% | 3.06 | 3.13 | 2.97 | 0 |
