Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COMPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 58.06 | 0.340 | 0.59% | 57.64 | 58.58 | 56.40 | 1,553.00 |
| 04 May 2024 | 57.72 | -2.02 | -3.38% | 59.31 | 59.67 | 57.72 | 739.00 |
| 03 May 2024 | 59.74 | 2.28 | 3.97% | 56.99 | 60.12 | 56.33 | 1,571.00 |
| 02 May 2024 | 57.46 | 1.77 | 3.18% | 55.17 | 57.50 | 53.76 | 673.00 |
| 01 May 2024 | 55.69 | 2.21 | 4.13% | 53.29 | 55.69 | 50.86 | 1,566.00 |
| 30 Abr 2024 | 53.48 | -2.58 | -4.60% | 55.87 | 56.54 | 50.99 | 841.00 |
| 29 Abr 2024 | 56.06 | 0.380 | 0.68% | 55.84 | 56.78 | 54.10 | 303.00 |
| 28 Abr 2024 | 55.68 | -1.41 | -2.47% | 57.29 | 58.16 | 55.51 | 360.00 |
| 27 Abr 2024 | 57.09 | 1.19 | 2.13% | 56.01 | 57.41 | 53.57 | 1,076.00 |
| 26 Abr 2024 | 55.90 | -0.320 | -0.57% | 56.06 | 56.87 | 54.77 | 626.00 |
| 25 Abr 2024 | 56.22 | -0.530 | -0.93% | 56.80 | 57.41 | 54.54 | 1,862.00 |
| 24 Abr 2024 | 56.75 | -2.57 | -4.33% | 59.52 | 60.87 | 55.98 | 1,629.00 |
| 23 Abr 2024 | 59.32 | -1.08 | -1.79% | 59.72 | 59.83 | 58.73 | 566.00 |
| 22 Abr 2024 | 60.40 | 1.73 | 2.95% | 58.92 | 60.62 | 58.52 | 1,146.00 |
| 21 Abr 2024 | 58.67 | -0.140 | -0.24% | 58.88 | 60.00 | 57.82 | 1,141.00 |
| 20 Abr 2024 | 58.81 | 4.26 | 7.81% | 54.22 | 59.07 | 54.22 | 584.00 |
| 19 Abr 2024 | 54.55 | 0.590 | 1.09% | 53.33 | 55.86 | 49.81 | 1,412.00 |
| 18 Abr 2024 | 53.96 | 2.13 | 4.11% | 51.53 | 54.29 | 50.80 | 533.00 |
| 17 Abr 2024 | 51.83 | -2.18 | -4.04% | 53.46 | 53.54 | 50.00 | 495.00 |
| 16 Abr 2024 | 54.01 | 1.08 | 2.04% | 52.70 | 54.02 | 50.78 | 489.00 |
| 15 Abr 2024 | 52.93 | -2.21 | -4.01% | 54.58 | 56.40 | 51.10 | 4,739.00 |
| 14 Abr 2024 | 55.14 | 3.58 | 6.94% | 51.15 | 55.73 | 49.23 | 2,008.00 |
| 13 Abr 2024 | 51.56 | -8.02 | -13.46% | 59.15 | 59.22 | 42.92 | 9,409.00 |
| 12 Abr 2024 | 59.58 | -10.34 | -14.79% | 70.05 | 71.93 | 54.90 | 7,203.00 |
| 11 Abr 2024 | 69.92 | -1.40 | -1.96% | 71.11 | 72.06 | 69.63 | 251.00 |
| 10 Abr 2024 | 71.32 | -1.37 | -1.88% | 73.23 | 73.23 | 68.01 | 1,984.00 |
| 09 Abr 2024 | 72.69 | -3.45 | -4.53% | 76.11 | 76.19 | 72.69 | 394.00 |
| 08 Abr 2024 | 76.14 | 2.96 | 4.04% | 73.09 | 76.25 | 72.33 | 416.00 |
| 07 Abr 2024 | 73.18 | 0.020 | 0.03% | 72.68 | 74.14 | 72.53 | 1,609.00 |
| 06 Abr 2024 | 73.16 | 1.54 | 2.15% | 72.00 | 73.16 | 71.66 | 105.00 |
| 05 Abr 2024 | 71.62 | -0.530 | -0.73% | 72.16 | 72.45 | 68.91 | 520.00 |
| 04 Abr 2024 | 72.15 | 2.45 | 3.52% | 69.60 | 74.00 | 68.15 | 2,295.00 |
| 03 Abr 2024 | 69.70 | -0.850 | -1.20% | 70.45 | 71.91 | 68.43 | 293.00 |
| 02 Abr 2024 | 70.55 | -5.15 | -6.80% | 75.23 | 75.71 | 68.67 | 1,806.00 |
| 01 Abr 2024 | 75.70 | -3.25 | -4.12% | 79.61 | 80.49 | 73.73 | 2,196.00 |
| 31 Mar 2024 | 78.95 | 2.59 | 3.39% | 76.67 | 79.53 | 76.67 | 192.00 |
| 30 Mar 2024 | 76.36 | -3.52 | -4.41% | 79.46 | 79.54 | 76.27 | 450.00 |
| 29 Mar 2024 | 79.88 | 0.850 | 1.08% | 78.99 | 81.44 | 77.77 | 895.00 |
| 28 Mar 2024 | 79.03 | 1.79 | 2.32% | 77.45 | 79.68 | 76.36 | 307.00 |
| 27 Mar 2024 | 77.24 | -1.97 | -2.49% | 79.17 | 80.00 | 75.30 | 1,335.00 |
| 26 Mar 2024 | 79.21 | 1.81 | 2.34% | 77.56 | 80.38 | 77.48 | 1,410.00 |
| 25 Mar 2024 | 77.40 | 4.44 | 6.09% | 72.98 | 77.90 | 72.75 | 2,394.00 |
| 24 Mar 2024 | 72.96 | 1.70 | 2.39% | 71.13 | 73.38 | 70.50 | 1,059.00 |
| 23 Mar 2024 | 71.26 | 1.19 | 1.70% | 70.05 | 71.98 | 69.77 | 18,104.00 |
| 22 Mar 2024 | 70.07 | -4.63 | -6.20% | 74.74 | 75.26 | 67.86 | 18,723.00 |
| 21 Mar 2024 | 74.70 | 0.590 | 0.80% | 73.83 | 76.26 | 72.25 | 1,986.00 |
| 20 Mar 2024 | 74.11 | 7.52 | 11.29% | 66.69 | 74.95 | 63.79 | 1,903.00 |
| 19 Mar 2024 | 66.59 | -8.99 | -11.89% | 74.49 | 74.82 | 65.44 | 22,564.00 |
| 18 Mar 2024 | 75.58 | -3.68 | -4.64% | 79.00 | 80.46 | 74.00 | 935.00 |
| 17 Mar 2024 | 79.26 | 2.89 | 3.78% | 77.10 | 80.52 | 72.74 | 1,545.00 |
| 16 Mar 2024 | 76.37 | -5.85 | -7.12% | 82.53 | 83.50 | 74.21 | 1,432.00 |
| 15 Mar 2024 | 82.22 | -6.63 | -7.46% | 89.30 | 89.30 | 76.20 | 3,046.00 |
| 14 Mar 2024 | 88.85 | -2.01 | -2.21% | 90.63 | 91.00 | 83.15 | 2,129.00 |
| 13 Mar 2024 | 90.86 | 3.57 | 4.09% | 87.66 | 96.78 | 87.05 | 4,333.00 |
| 12 Mar 2024 | 87.29 | -5.21 | -5.63% | 92.67 | 93.59 | 83.03 | 5,519.00 |
| 11 Mar 2024 | 92.50 | 4.63 | 5.27% | 87.97 | 92.50 | 82.53 | 3,174.00 |
| 10 Mar 2024 | 87.87 | -3.22 | -3.53% | 91.27 | 92.24 | 85.56 | 950.00 |
| 09 Mar 2024 | 91.09 | 4.84 | 5.61% | 86.54 | 93.51 | 86.54 | 1,690.00 |
| 08 Mar 2024 | 86.25 | -3.06 | -3.43% | 90.00 | 90.76 | 82.99 | 1,865.00 |
| 07 Mar 2024 | 89.31 | -0.160 | -0.18% | 89.36 | 90.44 | 85.87 | 2,078.00 |
| 06 Mar 2024 | 89.47 | 6.69 | 8.08% | 82.03 | 89.74 | 78.76 | 5,890.00 |
| 05 Mar 2024 | 82.78 | -6.84 | -7.63% | 89.00 | 94.68 | 70.09 | 13,067.00 |
| 04 Mar 2024 | 89.62 | 0.380 | 0.43% | 89.02 | 95.56 | 86.59 | 4,609.00 |
| 03 Mar 2024 | 89.24 | -3.22 | -3.48% | 92.49 | 92.57 | 81.85 | 2,870.00 |
| 02 Mar 2024 | 92.46 | -2.59 | -2.72% | 95.11 | 96.62 | 89.41 | 3,738.00 |
| 01 Mar 2024 | 95.05 | 3.82 | 4.19% | 90.73 | 95.05 | 84.99 | 2,316.00 |
| 29 Feb 2024 | 91.23 | -2.51 | -2.68% | 93.30 | 103.07 | 88.41 | 5,709.00 |
| 28 Feb 2024 | 93.74 | 9.63 | 11.45% | 84.14 | 95.46 | 75.61 | 13,107.00 |
| 27 Feb 2024 | 84.11 | 9.06 | 12.07% | 74.90 | 84.71 | 74.63 | 6,444.00 |
| 26 Feb 2024 | 75.05 | 5.76 | 8.31% | 69.16 | 77.81 | 69.16 | 9,902.00 |
| 25 Feb 2024 | 69.29 | 1.63 | 2.41% | 67.25 | 71.69 | 66.10 | 1,596.00 |
| 24 Feb 2024 | 67.66 | 1.73 | 2.62% | 65.94 | 73.29 | 64.95 | 17,427.00 |
| 23 Feb 2024 | 65.93 | 6.42 | 10.79% | 59.44 | 75.89 | 57.92 | 11,028.00 |
| 22 Feb 2024 | 59.51 | 2.05 | 3.57% | 57.26 | 60.62 | 56.50 | 1,251.00 |
| 21 Feb 2024 | 57.46 | -2.77 | -4.60% | 59.61 | 59.87 | 55.20 | 456.00 |
| 20 Feb 2024 | 60.23 | -1.18 | -1.92% | 61.63 | 61.67 | 56.81 | 1,991.00 |
| 19 Feb 2024 | 61.41 | 0.680 | 1.12% | 60.61 | 62.58 | 59.84 | 1,219.00 |
| 18 Feb 2024 | 60.73 | 2.24 | 3.83% | 58.52 | 60.77 | 57.78 | 1,613.00 |
| 17 Feb 2024 | 58.49 | -0.190 | -0.32% | 58.81 | 59.03 | 55.97 | 288.00 |
| 16 Feb 2024 | 58.68 | 0.310 | 0.53% | 58.31 | 59.97 | 56.65 | 1,874.00 |
| 15 Feb 2024 | 58.37 | 0.560 | 0.97% | 58.00 | 58.50 | 57.30 | 466.00 |
| 14 Feb 2024 | 57.81 | 0.920 | 1.62% | 56.66 | 58.73 | 56.51 | 983.00 |
| 13 Feb 2024 | 56.89 | 0.070 | 0.12% | 56.89 | 58.19 | 55.91 | 710.00 |
| 12 Feb 2024 | 56.82 | 1.91 | 3.48% | 54.89 | 56.82 | 54.02 | 2,009.00 |
| 11 Feb 2024 | 54.91 | -0.090 | -0.16% | 54.85 | 56.22 | 54.82 | 474.00 |
| 10 Feb 2024 | 55.00 | -0.090 | -0.16% | 55.01 | 56.27 | 54.11 | 1,244.00 |
| 09 Feb 2024 | 55.09 | 1.09 | 2.02% | 54.11 | 55.25 | 53.60 | 1,149.00 |
| 08 Feb 2024 | 54.00 | 0.840 | 1.58% | 53.27 | 54.05 | 53.25 | 654.00 |
| 07 Feb 2024 | 53.16 | 0.610 | 1.16% | 52.73 | 53.58 | 52.06 | 284.00 |
| 06 Feb 2024 | 52.55 | 0.270 | 0.52% | 52.11 | 53.18 | 52.00 | 1,003.00 |
