Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
5404T Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 9.56 | 0.33 | 3.58% | 9.13 | 9.56 | 9.09 | 0 |
| 30 May 2024 | 9.23 | -0.37 | -3.85% | 9.52 | 9.52 | 9.10 | 0 |
| 29 May 2024 | 9.60 | 0.26 | 2.78% | 9.34 | 9.70 | 9.26 | 0 |
| 28 May 2024 | 9.34 | 0.40 | 4.47% | 8.87 | 9.50 | 8.87 | 0 |
| 27 May 2024 | 8.94 | -0.50 | -5.30% | 9.22 | 9.23 | 8.94 | 0 |
| 24 May 2024 | 9.44 | 0.48 | 5.36% | 9.19 | 9.53 | 9.14 | 0 |
| 23 May 2024 | 8.96 | -0.37 | -3.97% | 9.28 | 9.31 | 8.79 | 0 |
| 22 May 2024 | 9.33 | -0.09 | -0.96% | 9.41 | 9.47 | 9.26 | 0 |
| 21 May 2024 | 9.42 | -0.02 | -0.21% | 9.36 | 9.48 | 9.32 | 0 |
| 20 May 2024 | 9.44 | -0.23 | -2.38% | 9.55 | 9.57 | 9.43 | 0 |
| 17 May 2024 | 9.67 | 0.15 | 1.58% | 9.45 | 9.67 | 9.45 | 0 |
| 16 May 2024 | 9.52 | -0.03 | -0.31% | 9.60 | 9.61 | 9.47 | 0 |
| 15 May 2024 | 9.55 | 0.06 | 0.63% | 9.44 | 9.58 | 9.26 | 0 |
| 14 May 2024 | 9.49 | 0.10 | 1.06% | 9.42 | 9.50 | 9.37 | 0 |
| 13 May 2024 | 9.39 | 0.13 | 1.40% | 9.21 | 9.40 | 9.16 | 0 |
| 10 May 2024 | 9.26 | 0.28 | 3.12% | 8.89 | 9.26 | 8.66 | 0 |
| 09 May 2024 | 8.98 | -0.08 | -0.88% | 9.06 | 9.10 | 8.95 | 0 |
| 08 May 2024 | 9.06 | 0.05 | 0.55% | 8.92 | 9.12 | 8.85 | 0 |
| 07 May 2024 | 9.01 | 0.07 | 0.78% | 8.93 | 9.03 | 8.93 | 0 |
| 06 May 2024 | 8.94 | -0.06 | -0.67% | 8.86 | 8.95 | 8.86 | 0 |
| 03 May 2024 | 9.00 | 0.40 | 4.65% | 8.77 | 9.00 | 8.76 | 0 |
| 02 May 2024 | 8.60 | -0.06 | -0.69% | 8.61 | 8.62 | 8.50 | 0 |
| 30 Abr 2024 | 8.66 | 0.05 | 0.58% | 8.64 | 8.67 | 8.62 | 0 |
| 29 Abr 2024 | 8.61 | -0.01 | -0.12% | 8.51 | 8.62 | 8.36 | 0 |
| 26 Abr 2024 | 8.62 | 0.86 | 11.08% | 7.70 | 8.65 | 7.70 | 0 |
| 25 Abr 2024 | 7.76 | 0.03 | 0.39% | 7.81 | 8.05 | 7.76 | 0 |
| 24 Abr 2024 | 7.73 | -0.20 | -2.52% | 7.93 | 7.97 | 7.46 | 0 |
| 23 Abr 2024 | 7.93 | 0.52 | 7.02% | 7.42 | 8.05 | 7.42 | 0 |
| 22 Abr 2024 | 7.41 | -0.06 | -0.80% | 7.33 | 7.42 | 7.29 | 0 |
| 19 Abr 2024 | 7.47 | 0.38 | 5.36% | 7.23 | 7.47 | 7.11 | 0 |
| 18 Abr 2024 | 7.09 | 0.00 | 0.00% | 7.08 | 7.20 | 7.04 | 0 |
| 17 Abr 2024 | 7.09 | -0.11 | -1.53% | 7.21 | 7.21 | 6.80 | 0 |
| 16 Abr 2024 | 7.20 | 0.10 | 1.41% | 7.27 | 7.27 | 7.02 | 0 |
| 15 Abr 2024 | 7.10 | 0.04 | 0.57% | 6.85 | 7.15 | 6.82 | 0 |
| 12 Abr 2024 | 7.06 | -0.08 | -1.12% | 7.03 | 7.19 | 6.95 | 0 |
| 11 Abr 2024 | 7.14 | -0.02 | -0.28% | 7.18 | 7.20 | 7.14 | 0 |
| 10 Abr 2024 | 7.16 | -0.06 | -0.83% | 7.24 | 7.24 | 7.16 | 0 |
| 09 Abr 2024 | 7.22 | 0.01 | 0.14% | 7.33 | 7.33 | 7.09 | 0 |
| 08 Abr 2024 | 7.21 | -0.29 | -3.87% | 7.33 | 7.33 | 7.03 | 0 |
| 05 Abr 2024 | 7.50 | 0.15 | 2.04% | 7.45 | 7.51 | 7.34 | 0 |
| 04 Abr 2024 | 7.35 | 0.00 | 0.00% | 7.32 | 7.35 | 7.19 | 0 |
| 03 Abr 2024 | 7.35 | -0.02 | -0.27% | 7.34 | 7.41 | 7.30 | 0 |
| 02 Abr 2024 | 7.37 | 0.30 | 4.24% | 7.18 | 7.39 | 6.92 | 0 |
| 28 Mar 2024 | 7.07 | -0.07 | -0.98% | 7.25 | 7.25 | 6.83 | 0 |
| 27 Mar 2024 | 7.14 | 0.04 | 0.56% | 7.18 | 7.19 | 6.68 | 0 |
| 26 Mar 2024 | 7.10 | -0.19 | -2.61% | 7.32 | 7.35 | 7.09 | 0 |
| 25 Mar 2024 | 7.29 | -0.16 | -2.15% | 7.33 | 7.33 | 7.19 | 0 |
| 22 Mar 2024 | 7.45 | 0.11 | 1.50% | 7.38 | 7.46 | 7.22 | 0 |
| 21 Mar 2024 | 7.34 | -0.05 | -0.68% | 7.27 | 7.35 | 7.17 | 0 |
| 20 Mar 2024 | 7.39 | -2.47 | -25.05% | 7.33 | 7.40 | 7.30 | 0 |
| 19 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 18 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 15 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 14 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 13 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 12 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 11 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 08 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 07 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 06 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 05 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
| 04 Mar 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0 |
