Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CEMA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 178.93 | -1.31 | -0.73% | 180.40 | 180.425 | 178.765 | 2,439 |
| 19 Jun 2024 | 180.24 | 1.78 | 1.00% | 180.31 | 180.815 | 179.52 | 4,331 |
| 18 Jun 2024 | 178.46 | 1.66 | 0.94% | 177.73 | 178.93 | 177.59 | 6,984 |
| 17 Jun 2024 | 176.80 | 0.57 | 0.32% | 176.97 | 177.175 | 176.595 | 4,048 |
| 14 Jun 2024 | 176.23 | -0.06 | -0.03% | 176.96 | 177.23 | 174.975 | 4,630 |
| 13 Jun 2024 | 176.29 | -0.79 | -0.45% | 176.59 | 178.085 | 175.715 | 3,869 |
| 12 Jun 2024 | 177.08 | 3.72 | 2.15% | 175.02 | 177.505 | 174.75 | 978 |
| 11 Jun 2024 | 173.36 | -1.52 | -0.87% | 174.52 | 174.55 | 173.30 | 16,299 |
| 10 Jun 2024 | 174.88 | 0.40 | 0.23% | 174.03 | 175.00 | 173.38 | 2,094 |
| 07 Jun 2024 | 174.48 | -0.79 | -0.45% | 175.33 | 176.675 | 163.315 | 3,127 |
| 06 Jun 2024 | 175.27 | 1.46 | 0.84% | 174.53 | 176.55 | 174.39 | 4,128 |
| 05 Jun 2024 | 173.81 | 3.64 | 2.14% | 172.14 | 174.00 | 171.78 | 1,771 |
| 04 Jun 2024 | 170.17 | -2.98 | -1.72% | 169.27 | 171.48 | 169.27 | 2,247 |
| 03 Jun 2024 | 173.15 | 3.77 | 2.23% | 174.36 | 174.75 | 173.045 | 112,448 |
| 31 May 2024 | 169.38 | -3.37 | -1.95% | 170.83 | 171.11 | 169.38 | 6,145 |
| 30 May 2024 | 172.75 | -0.45 | -0.26% | 170.90 | 172.75 | 170.90 | 9,887 |
| 29 May 2024 | 173.20 | -3.19 | -1.81% | 174.09 | 174.27 | 172.93 | 20,896 |
| 28 May 2024 | 176.39 | 0.48 | 0.27% | 176.67 | 177.025 | 176.115 | 35,101 |
| 24 May 2024 | 175.91 | -0.08 | -0.05% | 174.24 | 175.91 | 174.24 | 3,625 |
| 23 May 2024 | 175.99 | 1.09 | 0.62% | 175.23 | 177.51 | 174.865 | 24,275 |
| 22 May 2024 | 174.90 | 0.19 | 0.11% | 175.41 | 175.67 | 174.785 | 2,171 |
| 21 May 2024 | 174.71 | -1.74 | -0.99% | 174.29 | 175.085 | 174.24 | 21,414 |
| 20 May 2024 | 176.45 | -0.38 | -0.21% | 176.48 | 176.675 | 175.825 | 9,976 |
| 17 May 2024 | 176.83 | 0.62 | 0.35% | 175.38 | 177.085 | 175.38 | 28,605 |
| 16 May 2024 | 176.21 | 0.95 | 0.54% | 174.72 | 176.51 | 174.72 | 3,512 |
| 15 May 2024 | 175.26 | 2.32 | 1.34% | 173.84 | 175.26 | 173.43 | 5,928 |
| 14 May 2024 | 172.94 | 0.83 | 0.48% | 172.11 | 174.46 | 171.37 | 15,090 |
| 13 May 2024 | 172.11 | 1.38 | 0.81% | 171.32 | 172.42 | 170.96 | 5,722 |
| 10 May 2024 | 170.73 | 1.08 | 0.64% | 170.00 | 171.295 | 170.00 | 2,000 |
| 09 May 2024 | 169.645 | 0.50 | 0.29% | 168.76 | 169.80 | 168.255 | 793 |
| 08 May 2024 | 169.15 | -0.45 | -0.27% | 169.12 | 169.39 | 168.23 | 4,581 |
| 07 May 2024 | 169.60 | -0.10 | -0.06% | 169.40 | 169.745 | 169.015 | 5,501 |
| 03 May 2024 | 169.70 | 2.12 | 1.27% | 168.93 | 171.645 | 159.32 | 2,185 |
| 02 May 2024 | 167.58 | 2.93 | 1.78% | 166.64 | 167.585 | 165.125 | 12,119 |
| 01 May 2024 | 164.65 | -0.19 | -0.12% | 165.00 | 165.00 | 163.41 | 1,334 |
| 30 Abr 2024 | 164.84 | -1.09 | -0.66% | 166.22 | 166.455 | 164.685 | 26,234 |
| 29 Abr 2024 | 165.93 | 1.39 | 0.84% | 166.00 | 166.725 | 165.63 | 5,567 |
| 26 Abr 2024 | 164.54 | 1.85 | 1.14% | 165.47 | 165.47 | 157.48 | 3,223 |
| 25 Abr 2024 | 162.69 | 0.01 | 0.01% | 162.76 | 163.315 | 160.385 | 3,576 |
| 24 Abr 2024 | 162.68 | 1.15 | 0.71% | 163.62 | 163.705 | 162.245 | 9,226 |
| 23 Abr 2024 | 161.53 | 2.39 | 1.50% | 160.32 | 161.53 | 159.715 | 17,072 |
| 22 Abr 2024 | 159.14 | 0.71 | 0.45% | 159.39 | 159.60 | 158.645 | 54,441 |
| 19 Abr 2024 | 158.43 | -1.66 | -1.04% | 157.62 | 158.895 | 157.565 | 3,156 |
| 18 Abr 2024 | 160.09 | 1.09 | 0.69% | 161.77 | 169.415 | 159.085 | 56,638 |
| 17 Abr 2024 | 159.00 | -0.15 | -0.09% | 159.59 | 160.045 | 158.79 | 21,192 |
| 16 Abr 2024 | 159.15 | -3.03 | -1.87% | 158.94 | 159.935 | 158.55 | 29,202 |
| 15 Abr 2024 | 162.18 | -0.22 | -0.14% | 162.76 | 163.22 | 161.675 | 8,195 |
| 12 Abr 2024 | 162.40 | -3.13 | -1.89% | 165.15 | 165.355 | 162.255 | 11,192 |
| 11 Abr 2024 | 165.53 | 1.11 | 0.68% | 166.19 | 167.52 | 165.38 | 11,835 |
| 10 Abr 2024 | 164.42 | -2.42 | -1.45% | 168.19 | 172.75 | 164.235 | 13,082 |
| 09 Abr 2024 | 166.84 | 0.47 | 0.28% | 166.86 | 167.575 | 166.48 | 7,513 |
| 08 Abr 2024 | 166.37 | 1.52 | 0.92% | 165.13 | 166.555 | 164.965 | 4,595 |
| 05 Abr 2024 | 164.85 | -2.15 | -1.29% | 164.62 | 165.065 | 164.305 | 6,629 |
| 04 Abr 2024 | 167.00 | 1.22 | 0.74% | 166.00 | 167.40 | 166.00 | 154,920 |
| 03 Abr 2024 | 165.78 | -0.21 | -0.13% | 164.96 | 165.855 | 164.62 | 4,160 |
| 02 Abr 2024 | 165.99 | 1.24 | 0.75% | 164.75 | 167.03 | 164.75 | 5,899 |
| 28 Mar 2024 | 164.75 | 1.34 | 0.82% | 164.37 | 164.905 | 163.71 | 4,244 |
| 27 Mar 2024 | 163.41 | -0.80 | -0.49% | 164.13 | 164.295 | 163.22 | 5,985 |
| 26 Mar 2024 | 164.21 | 0.46 | 0.28% | 164.78 | 165.03 | 163.83 | 4,811 |
| 25 Mar 2024 | 163.75 | 0.38 | 0.23% | 163.62 | 163.86 | 163.18 | 3,260 |
