Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
5080T Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.72 | -0.19 | -20.88% | 0.86 | 0.86 | 0.64 | 0 |
| 13 Jun 2024 | 0.91 | 0.03 | 3.41% | 0.86 | 0.95 | 0.81 | 0 |
| 12 Jun 2024 | 0.88 | 0.08 | 10.00% | 0.70 | 0.89 | 0.70 | 0 |
| 11 Jun 2024 | 0.80 | 0.02 | 2.56% | 0.86 | 0.86 | 0.75 | 0 |
| 10 Jun 2024 | 0.78 | -0.30 | -27.78% | 0.85 | 0.91 | 0.70 | 0 |
| 07 Jun 2024 | 1.08 | -0.03 | -2.70% | 1.14 | 1.14 | 0.88 | 0 |
| 06 Jun 2024 | 1.11 | -0.05 | -4.31% | 1.22 | 1.32 | 1.11 | 0 |
| 05 Jun 2024 | 1.16 | 0.27 | 30.34% | 0.93 | 1.16 | 0.90 | 0 |
| 04 Jun 2024 | 0.89 | -0.03 | -3.26% | 0.86 | 0.97 | 0.84 | 0 |
| 03 Jun 2024 | 0.92 | -0.04 | -4.17% | 1.02 | 1.03 | 0.88 | 0 |
| 31 May 2024 | 0.96 | 0.01 | 1.05% | 0.92 | 0.98 | 0.89 | 0 |
| 30 May 2024 | 0.95 | 0.09 | 10.47% | 0.88 | 0.97 | 0.87 | 0 |
| 29 May 2024 | 0.86 | -0.11 | -11.34% | 0.96 | 0.96 | 0.84 | 0 |
| 28 May 2024 | 0.97 | -0.12 | -11.01% | 1.17 | 1.17 | 0.97 | 0 |
| 27 May 2024 | 1.09 | 0.06 | 5.83% | 1.05 | 1.11 | 0.99 | 0 |
| 24 May 2024 | 1.03 | -0.05 | -4.63% | 0.99 | 1.11 | 0.98 | 0 |
| 23 May 2024 | 1.08 | 0.01 | 0.93% | 1.10 | 1.15 | 0.98 | 0 |
| 22 May 2024 | 1.07 | -0.61 | -36.31% | 1.50 | 1.50 | 1.06 | 0 |
| 21 May 2024 | 1.68 | -0.06 | -3.45% | 1.74 | 1.83 | 1.61 | 0 |
| 20 May 2024 | 1.74 | -0.01 | -0.57% | 1.71 | 1.87 | 1.68 | 0 |
| 17 May 2024 | 1.75 | 0.07 | 4.17% | 1.74 | 1.78 | 1.59 | 0 |
| 16 May 2024 | 1.68 | -0.03 | -1.75% | 1.71 | 1.72 | 1.61 | 0 |
| 15 May 2024 | 1.71 | -0.12 | -6.56% | 1.83 | 1.83 | 1.43 | 0 |
| 14 May 2024 | 1.83 | 0.09 | 5.17% | 1.70 | 1.84 | 1.67 | 0 |
| 13 May 2024 | 1.74 | -0.11 | -5.95% | 1.91 | 1.93 | 1.70 | 0 |
| 10 May 2024 | 1.85 | -0.04 | -2.12% | 1.99 | 2.00 | 1.85 | 0 |
| 09 May 2024 | 1.89 | -0.03 | -1.56% | 1.82 | 1.90 | 1.71 | 0 |
| 08 May 2024 | 1.92 | 0.07 | 3.78% | 1.83 | 2.00 | 1.79 | 0 |
| 07 May 2024 | 1.85 | 0.10 | 5.71% | 1.85 | 1.86 | 1.61 | 0 |
| 06 May 2024 | 1.75 | -0.10 | -5.41% | 1.86 | 1.86 | 1.70 | 0 |
| 03 May 2024 | 1.85 | 0.24 | 14.91% | 1.67 | 1.94 | 1.66 | 0 |
| 02 May 2024 | 1.61 | 0.00 | 0.00% | 1.62 | 1.71 | 1.55 | 0 |
| 30 Abr 2024 | 1.61 | -0.29 | -15.26% | 1.90 | 1.90 | 1.58 | 0 |
| 29 Abr 2024 | 1.90 | -0.35 | -15.56% | 2.21 | 2.25 | 1.90 | 0 |
| 26 Abr 2024 | 2.25 | 0.43 | 23.63% | 1.97 | 2.27 | 1.89 | 0 |
| 25 Abr 2024 | 1.82 | -0.52 | -22.22% | 2.21 | 2.23 | 1.58 | 0 |
| 24 Abr 2024 | 2.34 | -0.05 | -2.09% | 2.33 | 2.56 | 2.31 | 0 |
| 23 Abr 2024 | 2.39 | 0.27 | 12.74% | 2.24 | 2.40 | 2.13 | 0 |
| 22 Abr 2024 | 2.12 | -0.11 | -4.93% | 2.29 | 2.29 | 2.06 | 0 |
| 19 Abr 2024 | 2.23 | -0.04 | -1.76% | 2.18 | 2.30 | 2.09 | 0 |
| 18 Abr 2024 | 2.27 | -0.08 | -3.40% | 2.42 | 2.49 | 2.14 | 0 |
| 17 Abr 2024 | 2.35 | 0.30 | 14.63% | 2.21 | 2.52 | 2.18 | 0 |
| 16 Abr 2024 | 2.05 | -0.06 | -2.84% | 1.88 | 2.13 | 1.88 | 0 |
| 15 Abr 2024 | 2.11 | 0.14 | 7.11% | 2.09 | 2.26 | 1.99 | 0 |
| 12 Abr 2024 | 1.97 | -0.09 | -4.37% | 2.18 | 2.18 | 1.83 | 0 |
| 11 Abr 2024 | 2.06 | 0.13 | 6.74% | 1.95 | 2.12 | 1.88 | 0 |
| 10 Abr 2024 | 1.93 | -0.04 | -2.03% | 1.90 | 1.97 | 1.68 | 0 |
| 09 Abr 2024 | 1.97 | -0.36 | -15.45% | 2.20 | 2.24 | 1.91 | 0 |
| 08 Abr 2024 | 2.33 | -0.09 | -3.72% | 2.34 | 2.50 | 2.32 | 0 |
| 05 Abr 2024 | 2.42 | -0.25 | -9.36% | 2.32 | 2.47 | 2.32 | 0 |
| 04 Abr 2024 | 2.67 | -0.03 | -1.11% | 2.62 | 2.76 | 2.61 | 0 |
| 03 Abr 2024 | 2.70 | 0.24 | 9.76% | 2.55 | 2.73 | 2.55 | 0 |
| 02 Abr 2024 | 2.46 | -0.09 | -3.53% | 2.64 | 2.77 | 2.35 | 0 |
| 28 Mar 2024 | 2.55 | -0.14 | -5.20% | 2.84 | 2.87 | 2.51 | 0 |
| 27 Mar 2024 | 2.69 | -0.05 | -1.82% | 2.63 | 2.87 | 2.61 | 0 |
| 26 Mar 2024 | 2.74 | -0.08 | -2.84% | 2.90 | 2.90 | 2.69 | 0 |
| 25 Mar 2024 | 2.82 | 0.11 | 4.06% | 2.66 | 2.84 | 2.47 | 0 |
| 22 Mar 2024 | 2.71 | -0.17 | -5.90% | 2.77 | 2.77 | 2.52 | 0 |
| 21 Mar 2024 | 2.88 | 0.04 | 1.41% | 2.82 | 2.95 | 2.71 | 0 |
| 20 Mar 2024 | 2.84 | 0.00 | 0.00% | 2.55 | 2.85 | 2.50 | 0 |
| 19 Mar 2024 | 2.84 | 0.20 | 7.58% | 2.60 | 2.84 | 2.47 | 0 |
| 18 Mar 2024 | 2.64 | -0.11 | -4.00% | 2.66 | 2.76 | 2.55 | 0 |
