Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QUIZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 5.525 | 0.00 | 0.00% | 5.525 | 5.525 | 5.525 | 2,749 |
| 02 May 2024 | 5.525 | 0.05 | 0.91% | 5.525 | 5.525 | 5.525 | 33,355 |
| 01 May 2024 | 5.475 | 0.02 | 0.46% | 5.475 | 5.475 | 5.475 | 16,930 |
| 30 Abr 2024 | 5.45 | 0.08 | 1.40% | 5.45 | 5.45 | 5.45 | 0.00 |
| 29 Abr 2024 | 5.375 | 0.13 | 2.38% | 5.375 | 5.375 | 5.375 | 100,000 |
| 26 Abr 2024 | 5.25 | -0.13 | -2.33% | 5.00 | 5.25 | 5.00 | 63,475 |
| 25 Abr 2024 | 5.375 | 0.13 | 2.38% | 5.375 | 5.375 | 5.375 | 91,647 |
| 24 Abr 2024 | 5.25 | 0.25 | 5.00% | 5.25 | 5.25 | 5.25 | 4,531 |
| 23 Abr 2024 | 5.00 | -0.08 | -1.48% | 5.00 | 5.00 | 5.00 | 27,382 |
| 22 Abr 2024 | 5.075 | 0.05 | 1.00% | 5.00 | 5.40 | 5.00 | 353,023 |
| 19 Abr 2024 | 5.025 | -0.28 | -5.19% | 5.00 | 5.025 | 5.00 | 200,000 |
| 18 Abr 2024 | 5.30 | -0.30 | -5.36% | 5.25 | 5.30 | 4.50 | 403,790 |
| 17 Abr 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| 16 Abr 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 2,000 |
| 15 Abr 2024 | 5.60 | -0.03 | -0.44% | 5.60 | 5.60 | 5.60 | 36,818 |
| 12 Abr 2024 | 5.625 | 0.03 | 0.45% | 5.625 | 5.625 | 5.625 | 31 |
| 11 Abr 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| 10 Abr 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 50,000 |
| 09 Abr 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 8,338 |
| 08 Abr 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 109,896 |
| 05 Abr 2024 | 5.60 | 0.10 | 1.82% | 5.60 | 5.60 | 5.60 | 28,831 |
| 04 Abr 2024 | 5.50 | -0.08 | -1.35% | 5.25 | 5.50 | 5.25 | 173,111 |
| 03 Abr 2024 | 5.575 | 0.05 | 0.90% | 5.575 | 5.575 | 5.575 | 216,598 |
| 02 Abr 2024 | 5.525 | 0.18 | 3.27% | 5.35 | 5.525 | 5.30 | 1,477,424 |
| 28 Mar 2024 | 5.35 | -0.63 | -10.46% | 5.65 | 5.65 | 5.20 | 808,271 |
| 27 Mar 2024 | 5.975 | 0.23 | 3.91% | 5.975 | 5.975 | 5.975 | 1,340 |
| 26 Mar 2024 | 5.75 | 0.03 | 0.44% | 5.55 | 5.75 | 5.55 | 98,933 |
| 25 Mar 2024 | 5.725 | 0.00 | 0.00% | 5.60 | 5.725 | 5.50 | 434,561 |
| 22 Mar 2024 | 5.725 | 0.05 | 0.88% | 5.75 | 5.80 | 5.725 | 303,154 |
| 21 Mar 2024 | 5.675 | 0.00 | 0.00% | 5.50 | 5.80 | 5.50 | 550,649 |
| 20 Mar 2024 | 5.675 | -0.20 | -3.40% | 5.85 | 5.85 | 5.675 | 141,573 |
| 19 Mar 2024 | 5.875 | -0.15 | -2.49% | 5.875 | 5.875 | 5.875 | 10,000 |
| 18 Mar 2024 | 6.025 | -0.13 | -2.03% | 6.20 | 6.20 | 6.025 | 45,197 |
| 15 Mar 2024 | 6.15 | -0.03 | -0.40% | 6.15 | 6.15 | 6.15 | 23 |
| 14 Mar 2024 | 6.175 | 0.25 | 4.22% | 6.175 | 6.175 | 6.175 | 41,487 |
| 13 Mar 2024 | 5.925 | -0.20 | -3.27% | 5.85 | 5.925 | 5.85 | 158,160 |
| 12 Mar 2024 | 6.125 | 0.20 | 3.38% | 5.85 | 6.125 | 5.85 | 876 |
| 11 Mar 2024 | 5.925 | -0.23 | -3.66% | 5.925 | 5.925 | 5.925 | 88,309 |
| 08 Mar 2024 | 6.15 | 0.25 | 4.24% | 6.15 | 6.15 | 6.15 | 69,873 |
| 07 Mar 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 39,194 |
| 06 Mar 2024 | 5.90 | -0.23 | -3.67% | 5.80 | 6.00 | 5.80 | 68,627 |
| 05 Mar 2024 | 6.125 | -0.10 | -1.61% | 6.00 | 6.125 | 6.00 | 268,224 |
| 04 Mar 2024 | 6.225 | 0.23 | 3.75% | 6.00 | 6.225 | 6.00 | 49,485 |
| 01 Mar 2024 | 6.00 | 0.13 | 2.13% | 6.00 | 6.45 | 6.00 | 102,650 |
| 29 Feb 2024 | 5.875 | 0.15 | 2.62% | 5.875 | 5.875 | 5.875 | 860 |
| 28 Feb 2024 | 5.725 | 0.00 | 0.00% | 5.725 | 5.725 | 5.725 | 0.00 |
| 27 Feb 2024 | 5.725 | -0.03 | -0.43% | 5.725 | 5.725 | 5.725 | 21,074 |
| 26 Feb 2024 | 5.75 | 0.08 | 1.32% | 6.15 | 6.15 | 5.50 | 35,385 |
| 23 Feb 2024 | 5.675 | -0.23 | -3.81% | 5.50 | 5.70 | 5.50 | 126,860 |
| 22 Feb 2024 | 5.90 | 0.15 | 2.61% | 5.90 | 5.90 | 5.90 | 56 |
| 21 Feb 2024 | 5.75 | 0.03 | 0.44% | 5.75 | 5.75 | 5.75 | 0.00 |
| 20 Feb 2024 | 5.725 | 0.02 | 0.44% | 5.725 | 5.725 | 5.725 | 14,754 |
| 19 Feb 2024 | 5.70 | -0.20 | -3.39% | 5.70 | 5.70 | 5.70 | 11,877 |
| 16 Feb 2024 | 5.90 | 0.15 | 2.61% | 5.90 | 5.90 | 5.90 | 30,210 |
| 15 Feb 2024 | 5.75 | -0.35 | -5.74% | 5.75 | 5.75 | 5.75 | 211,226 |
| 14 Feb 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 4,232 |
| 13 Feb 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 3,267 |
| 12 Feb 2024 | 6.10 | -0.03 | -0.41% | 6.10 | 6.10 | 6.10 | 18,745 |
| 09 Feb 2024 | 6.125 | 0.23 | 3.81% | 5.80 | 6.125 | 5.80 | 192,605 |
| 08 Feb 2024 | 5.90 | -0.10 | -1.67% | 5.80 | 5.90 | 5.80 | 147,137 |
| 07 Feb 2024 | 6.00 | -0.03 | -0.41% | 6.00 | 6.00 | 6.00 | 7,092 |
