Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 382.50 | -8.00 | -2.05% | 396.00 | 396.00 | 380.00 | 552,487 |
| 03 May 2024 | 390.50 | 6.50 | 1.69% | 391.00 | 392.00 | 383.50 | 330,080 |
| 02 May 2024 | 384.00 | -3.50 | -0.90% | 402.50 | 402.50 | 379.00 | 787,299 |
| 01 May 2024 | 387.50 | 12.50 | 3.33% | 395.00 | 395.00 | 378.50 | 908,044 |
| 30 Abr 2024 | 375.00 | -2.50 | -0.66% | 379.50 | 385.00 | 375.00 | 531,364 |
| 29 Abr 2024 | 377.50 | 4.00 | 1.07% | 379.00 | 380.50 | 373.50 | 1,104,264 |
| 26 Abr 2024 | 373.50 | 8.50 | 2.33% | 368.50 | 374.50 | 365.00 | 1,173,633 |
| 25 Abr 2024 | 365.00 | 0.00 | 0.00% | 365.50 | 365.50 | 359.00 | 602,930 |
| 24 Abr 2024 | 365.00 | 0.50 | 0.14% | 364.50 | 368.50 | 362.50 | 607,580 |
| 23 Abr 2024 | 364.50 | 2.00 | 0.55% | 364.00 | 367.00 | 361.00 | 865,352 |
| 22 Abr 2024 | 362.50 | 18.50 | 5.38% | 358.00 | 364.00 | 349.00 | 744,059 |
| 19 Abr 2024 | 344.00 | 0.50 | 0.15% | 359.50 | 359.50 | 338.50 | 291,693 |
| 18 Abr 2024 | 343.50 | -2.50 | -0.72% | 340.50 | 348.00 | 340.50 | 631,958 |
| 17 Abr 2024 | 346.00 | -8.50 | -2.40% | 338.00 | 351.00 | 338.00 | 297,476 |
| 16 Abr 2024 | 354.50 | -4.50 | -1.25% | 355.00 | 356.50 | 352.50 | 441,071 |
| 15 Abr 2024 | 359.00 | 0.00 | 0.00% | 359.00 | 360.00 | 357.00 | 331,726 |
| 12 Abr 2024 | 359.00 | 6.00 | 1.70% | 365.00 | 365.00 | 354.00 | 344,720 |
| 11 Abr 2024 | 353.00 | 6.50 | 1.88% | 346.50 | 354.00 | 337.50 | 561,588 |
| 10 Abr 2024 | 346.50 | 4.00 | 1.17% | 338.50 | 349.50 | 337.00 | 903,014 |
| 09 Abr 2024 | 342.50 | -18.00 | -4.99% | 366.00 | 366.50 | 340.00 | 786,614 |
| 08 Abr 2024 | 360.50 | 3.50 | 0.98% | 356.00 | 360.50 | 353.50 | 534,936 |
| 05 Abr 2024 | 357.00 | -6.50 | -1.79% | 351.00 | 358.50 | 350.50 | 401,366 |
| 04 Abr 2024 | 363.50 | 0.50 | 0.14% | 373.00 | 373.00 | 361.50 | 485,850 |
| 03 Abr 2024 | 363.00 | 4.00 | 1.11% | 369.50 | 369.50 | 354.50 | 445,297 |
| 02 Abr 2024 | 359.00 | -4.00 | -1.10% | 365.00 | 367.50 | 357.00 | 375,311 |
| 28 Mar 2024 | 363.00 | 3.50 | 0.97% | 361.00 | 365.50 | 357.50 | 1,180,229 |
| 27 Mar 2024 | 359.50 | -1.00 | -0.28% | 360.50 | 361.00 | 355.50 | 552,859 |
| 26 Mar 2024 | 360.50 | 4.50 | 1.26% | 356.50 | 360.50 | 353.00 | 1,230,615 |
| 25 Mar 2024 | 356.00 | -2.00 | -0.56% | 354.00 | 356.00 | 348.50 | 956,911 |
| 22 Mar 2024 | 358.00 | -1.00 | -0.28% | 358.00 | 360.50 | 355.50 | 946,102 |
| 21 Mar 2024 | 359.00 | -1.00 | -0.28% | 364.00 | 364.00 | 350.00 | 680,907 |
| 20 Mar 2024 | 360.00 | -1.50 | -0.41% | 361.50 | 365.00 | 359.00 | 1,067,373 |
| 19 Mar 2024 | 361.50 | -2.00 | -0.55% | 364.00 | 366.00 | 360.50 | 479,944 |
| 18 Mar 2024 | 363.50 | 16.50 | 4.76% | 356.00 | 372.50 | 353.00 | 3,038,769 |
| 15 Mar 2024 | 347.00 | 0.50 | 0.14% | 345.50 | 349.00 | 345.00 | 1,713,682 |
| 14 Mar 2024 | 346.50 | -0.50 | -0.14% | 350.00 | 350.00 | 346.00 | 451,609 |
| 13 Mar 2024 | 347.00 | 1.00 | 0.29% | 350.50 | 350.50 | 344.00 | 680,103 |
| 12 Mar 2024 | 346.00 | -4.00 | -1.14% | 350.00 | 352.00 | 345.00 | 761,917 |
| 11 Mar 2024 | 350.00 | 0.00 | 0.00% | 358.50 | 358.50 | 347.50 | 196,094 |
| 08 Mar 2024 | 350.00 | -4.00 | -1.13% | 354.00 | 355.00 | 349.00 | 399,571 |
| 07 Mar 2024 | 354.00 | -5.00 | -1.39% | 358.00 | 361.00 | 352.50 | 320,322 |
| 06 Mar 2024 | 359.00 | 8.00 | 2.28% | 355.00 | 360.00 | 349.50 | 789,104 |
| 05 Mar 2024 | 351.00 | 0.00 | 0.00% | 351.50 | 354.00 | 349.00 | 454,905 |
| 04 Mar 2024 | 351.00 | -3.00 | -0.85% | 357.50 | 357.50 | 349.00 | 206,243 |
| 01 Mar 2024 | 354.00 | 7.00 | 2.02% | 349.50 | 355.00 | 347.00 | 567,396 |
| 29 Feb 2024 | 347.00 | 4.00 | 1.17% | 344.00 | 349.00 | 342.50 | 863,852 |
| 28 Feb 2024 | 343.00 | -1.00 | -0.29% | 344.00 | 346.00 | 342.50 | 427,747 |
| 27 Feb 2024 | 344.00 | -7.50 | -2.13% | 350.00 | 350.00 | 343.50 | 1,079,074 |
| 26 Feb 2024 | 351.50 | -1.50 | -0.42% | 354.00 | 356.00 | 350.50 | 679,741 |
| 23 Feb 2024 | 353.00 | -9.50 | -2.62% | 364.00 | 366.00 | 349.50 | 508,952 |
| 22 Feb 2024 | 362.50 | 7.50 | 2.11% | 361.00 | 364.50 | 358.50 | 1,785,876 |
| 21 Feb 2024 | 355.00 | 1.50 | 0.42% | 351.50 | 355.00 | 350.00 | 1,820,781 |
| 20 Feb 2024 | 353.50 | -1.00 | -0.28% | 354.50 | 354.50 | 352.50 | 435,471 |
| 19 Feb 2024 | 354.50 | 1.00 | 0.28% | 354.00 | 356.00 | 351.50 | 206,126 |
| 16 Feb 2024 | 353.50 | 0.50 | 0.14% | 353.00 | 354.00 | 351.50 | 261,970 |
| 15 Feb 2024 | 353.00 | 1.50 | 0.43% | 352.50 | 355.00 | 348.50 | 1,127,604 |
| 14 Feb 2024 | 351.50 | -2.50 | -0.71% | 357.00 | 358.00 | 351.50 | 712,612 |
| 13 Feb 2024 | 354.00 | -4.50 | -1.26% | 345.00 | 355.00 | 345.00 | 420,519 |
| 12 Feb 2024 | 358.50 | 4.50 | 1.27% | 352.50 | 358.50 | 352.50 | 449,426 |
| 09 Feb 2024 | 354.00 | 3.00 | 0.85% | 347.50 | 354.00 | 347.50 | 507,435 |
| 08 Feb 2024 | 351.00 | -4.50 | -1.27% | 353.00 | 357.50 | 347.50 | 425,503 |
