Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CEMG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 30.30 | -0.04 | -0.13% | 30.39 | 30.39 | 30.30 | 3,736 |
| 27 Jun 2024 | 30.34 | -0.32 | -1.04% | 30.34 | 30.34 | 30.34 | 0 |
| 26 Jun 2024 | 30.66 | 0.16 | 0.51% | 30.66 | 30.72 | 29.975 | 14,627 |
| 25 Jun 2024 | 30.505 | -0.06 | -0.18% | 30.58 | 30.58 | 30.455 | 250 |
| 24 Jun 2024 | 30.56 | 0.20 | 0.66% | 30.56 | 30.56 | 30.56 | 1,247 |
| 21 Jun 2024 | 30.36 | -0.11 | -0.36% | 30.38 | 30.715 | 29.905 | 193 |
| 20 Jun 2024 | 30.47 | -0.44 | -1.42% | 30.60 | 31.065 | 30.055 | 5,079 |
| 19 Jun 2024 | 30.91 | 0.20 | 0.65% | 30.84 | 31.005 | 30.385 | 75 |
| 18 Jun 2024 | 30.71 | 0.06 | 0.20% | 30.74 | 31.14 | 30.325 | 2,727 |
| 17 Jun 2024 | 30.65 | 0.20 | 0.66% | 30.53 | 30.695 | 30.41 | 507 |
| 14 Jun 2024 | 30.45 | -0.18 | -0.59% | 30.53 | 30.53 | 30.45 | 1,656 |
| 13 Jun 2024 | 30.63 | -0.19 | -0.62% | 30.79 | 31.335 | 30.40 | 62 |
| 12 Jun 2024 | 30.82 | 0.23 | 0.77% | 30.82 | 30.82 | 30.82 | 0 |
| 11 Jun 2024 | 30.585 | -0.25 | -0.79% | 30.65 | 30.97 | 30.055 | 650 |
| 10 Jun 2024 | 30.83 | 0.02 | 0.08% | 30.83 | 30.83 | 30.83 | 10,246 |
| 07 Jun 2024 | 30.805 | -0.18 | -0.56% | 30.805 | 30.805 | 30.805 | 0 |
| 06 Jun 2024 | 30.98 | -0.01 | -0.03% | 30.99 | 31.305 | 30.695 | 4,594 |
| 05 Jun 2024 | 30.99 | 0.49 | 1.61% | 30.93 | 31.355 | 30.465 | 984 |
| 04 Jun 2024 | 30.50 | -0.11 | -0.36% | 30.63 | 30.975 | 29.985 | 626 |
| 03 Jun 2024 | 30.61 | 0.29 | 0.94% | 30.80 | 31.195 | 30.505 | 546 |
| 31 May 2024 | 30.325 | -0.55 | -1.77% | 30.28 | 30.335 | 30.28 | 1,877 |
| 30 May 2024 | 30.87 | 0.28 | 0.90% | 30.77 | 30.875 | 30.635 | 196 |
| 29 May 2024 | 30.595 | -0.44 | -1.42% | 30.595 | 30.595 | 30.595 | 0 |
| 28 May 2024 | 31.035 | -0.24 | -0.75% | 31.21 | 31.66 | 30.53 | 7,507 |
| 24 May 2024 | 31.27 | 0.05 | 0.16% | 31.08 | 31.56 | 30.73 | 700 |
| 23 May 2024 | 31.22 | -0.22 | -0.70% | 31.54 | 31.96 | 31.145 | 752 |
| 22 May 2024 | 31.44 | -0.35 | -1.09% | 31.69 | 32.065 | 31.26 | 44 |
| 21 May 2024 | 31.785 | -0.26 | -0.81% | 31.72 | 32.195 | 31.255 | 851 |
| 20 May 2024 | 32.045 | -0.17 | -0.53% | 32.05 | 32.345 | 31.545 | 165 |
| 17 May 2024 | 32.215 | 0.31 | 0.96% | 31.94 | 32.24 | 31.795 | 773 |
| 16 May 2024 | 31.91 | 0.36 | 1.14% | 31.90 | 32.09 | 31.56 | 77 |
| 15 May 2024 | 31.55 | -0.02 | -0.06% | 31.46 | 31.88 | 31.31 | 499 |
| 14 May 2024 | 31.57 | 0.07 | 0.21% | 31.43 | 31.575 | 31.18 | 1 |
| 13 May 2024 | 31.505 | 0.45 | 1.43% | 31.505 | 31.505 | 31.505 | 0 |
| 10 May 2024 | 31.06 | -0.15 | -0.46% | 31.27 | 31.31 | 31.06 | 9,251 |
| 09 May 2024 | 31.205 | 0.22 | 0.73% | 31.205 | 31.205 | 31.205 | 0 |
| 08 May 2024 | 30.98 | -0.05 | -0.16% | 31.07 | 31.07 | 30.60 | 497 |
| 07 May 2024 | 31.03 | 0.01 | 0.02% | 30.98 | 31.16 | 30.815 | 5,462 |
| 03 May 2024 | 31.025 | 0.49 | 1.62% | 30.94 | 31.235 | 30.025 | 487 |
| 02 May 2024 | 30.53 | 0.59 | 1.95% | 30.55 | 30.665 | 30.205 | 7,093 |
| 01 May 2024 | 29.945 | 0.02 | 0.08% | 29.92 | 30.075 | 29.75 | 67 |
| 30 Abr 2024 | 29.92 | -0.40 | -1.30% | 30.17 | 30.205 | 29.92 | 5,324 |
| 29 Abr 2024 | 30.315 | 0.31 | 1.02% | 30.29 | 30.36 | 29.955 | 754 |
| 26 Abr 2024 | 30.01 | 0.53 | 1.80% | 30.01 | 30.01 | 30.01 | 7,650 |
| 25 Abr 2024 | 29.48 | -0.07 | -0.24% | 29.45 | 29.63 | 29.415 | 80,406 |
| 24 Abr 2024 | 29.55 | 0.16 | 0.56% | 29.55 | 29.55 | 29.55 | 0 |
| 23 Abr 2024 | 29.385 | 0.69 | 2.39% | 29.23 | 29.39 | 29.005 | 236 |
| 22 Abr 2024 | 28.70 | 0.14 | 0.49% | 28.89 | 29.005 | 28.61 | 8 |
| 19 Abr 2024 | 28.56 | -0.26 | -0.90% | 28.47 | 28.61 | 28.295 | 4 |
| 18 Abr 2024 | 28.82 | 0.18 | 0.61% | 28.77 | 28.93 | 28.52 | 506 |
| 17 Abr 2024 | 28.645 | -0.05 | -0.16% | 28.55 | 29.06 | 28.195 | 1,279 |
| 16 Abr 2024 | 28.69 | -0.62 | -2.12% | 28.69 | 28.69 | 28.69 | 0 |
| 15 Abr 2024 | 29.31 | -0.01 | -0.02% | 29.40 | 29.72 | 28.985 | 22,063 |
| 12 Abr 2024 | 29.315 | -0.33 | -1.10% | 29.92 | 29.92 | 29.255 | 76 |
| 11 Abr 2024 | 29.64 | -0.05 | -0.17% | 29.82 | 29.975 | 29.56 | 2,855 |
| 10 Abr 2024 | 29.69 | -0.27 | -0.90% | 30.22 | 30.31 | 29.62 | 993 |
| 09 Abr 2024 | 29.96 | 0.09 | 0.30% | 29.94 | 30.09 | 29.88 | 190 |
| 08 Abr 2024 | 29.87 | 0.15 | 0.49% | 29.69 | 29.985 | 29.67 | 3,280 |
| 05 Abr 2024 | 29.725 | -0.35 | -1.15% | 29.83 | 29.83 | 29.455 | 1,038 |
| 04 Abr 2024 | 30.07 | 0.18 | 0.62% | 29.98 | 30.27 | 29.915 | 201 |
| 03 Abr 2024 | 29.885 | 0.14 | 0.45% | 29.81 | 29.95 | 29.45 | 93 |
| 02 Abr 2024 | 29.75 | -0.29 | -0.95% | 29.75 | 29.75 | 29.75 | 2,620 |
