Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BSMQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.5646 | 0.02 | 0.10% | 23.55 | 23.57 | 23.53 | 38,216 |
| 13 Jun 2024 | 23.54 | 0.02 | 0.09% | 23.49 | 23.56 | 23.49 | 11,921 |
| 12 Jun 2024 | 23.52 | 0.03 | 0.14% | 23.50 | 23.53 | 23.50 | 21,720 |
| 11 Jun 2024 | 23.4878 | 0.02 | 0.09% | 23.48 | 23.50 | 23.46 | 20,360 |
| 10 Jun 2024 | 23.4664 | 0.00 | 0.01% | 23.47 | 23.49 | 23.45 | 15,135 |
| 07 Jun 2024 | 23.4649 | -0.04 | -0.15% | 23.47 | 23.51 | 23.44 | 31,841 |
| 06 Jun 2024 | 23.50 | 0.04 | 0.18% | 23.49 | 23.51 | 23.47 | 24,641 |
| 05 Jun 2024 | 23.4572 | 0.02 | 0.07% | 23.44 | 23.47 | 23.43 | 31,200 |
| 04 Jun 2024 | 23.44 | 0.04 | 0.17% | 23.43 | 23.44 | 23.41 | 52,315 |
| 03 Jun 2024 | 23.3991 | 0.03 | 0.12% | 23.37 | 23.419 | 23.37 | 39,292 |
| 31 May 2024 | 23.37 | 0.01 | 0.04% | 23.37 | 23.3999 | 23.36 | 25,554 |
| 30 May 2024 | 23.36 | -0.01 | -0.02% | 23.38 | 23.38 | 23.3557 | 41,093 |
| 29 May 2024 | 23.3654 | -0.03 | -0.15% | 23.39 | 23.39 | 23.36 | 35,908 |
| 28 May 2024 | 23.40 | 0.02 | 0.09% | 23.3899 | 23.40 | 23.37 | 33,133 |
| 24 May 2024 | 23.38 | 0.02 | 0.09% | 23.39 | 23.399 | 23.3597 | 55,875 |
| 23 May 2024 | 23.36 | -0.04 | -0.17% | 23.41 | 23.41 | 23.36 | 38,423 |
| 22 May 2024 | 23.40 | -0.02 | -0.09% | 23.44 | 23.44 | 23.40 | 23,889 |
| 21 May 2024 | 23.42 | -0.02 | -0.09% | 23.49 | 23.49 | 23.42 | 77,339 |
| 20 May 2024 | 23.44 | -0.05 | -0.21% | 23.44 | 23.47 | 23.44 | 23,854 |
| 17 May 2024 | 23.49 | -0.03 | -0.13% | 23.55 | 23.55 | 23.49 | 41,213 |
| 16 May 2024 | 23.52 | -0.01 | -0.04% | 23.55 | 23.55 | 23.51 | 74,809 |
| 15 May 2024 | 23.53 | 0.01 | 0.04% | 23.57 | 23.57 | 23.53 | 51,537 |
| 14 May 2024 | 23.52 | 0.01 | 0.04% | 23.55 | 23.55 | 23.52 | 34,552 |
| 13 May 2024 | 23.51 | -0.01 | -0.04% | 23.515 | 23.53 | 23.51 | 40,301 |
| 10 May 2024 | 23.52 | -0.01 | -0.04% | 23.55 | 23.55 | 23.49 | 139,707 |
| 09 May 2024 | 23.5296 | 0.01 | 0.06% | 23.51 | 23.54 | 23.51 | 41,644 |
| 08 May 2024 | 23.515 | -0.01 | -0.02% | 23.50 | 23.52 | 23.50 | 40,475 |
| 07 May 2024 | 23.52 | 0.05 | 0.21% | 23.49 | 23.525 | 23.49 | 64,788 |
| 06 May 2024 | 23.47 | -0.03 | -0.13% | 23.47 | 23.50 | 23.47 | 26,278 |
| 03 May 2024 | 23.50 | 0.03 | 0.13% | 23.465 | 23.50 | 23.455 | 48,538 |
| 02 May 2024 | 23.47 | 0.03 | 0.12% | 23.47 | 23.47 | 23.438 | 33,896 |
| 01 May 2024 | 23.443 | 0.02 | 0.10% | 23.4221 | 23.465 | 23.4221 | 56,310 |
| 30 Abr 2024 | 23.42 | -0.02 | -0.09% | 23.40 | 23.45 | 23.40 | 40,870 |
| 29 Abr 2024 | 23.44 | 0.01 | 0.02% | 23.41 | 23.46 | 23.41 | 28,115 |
| 26 Abr 2024 | 23.435 | 0.01 | 0.06% | 23.43 | 23.44 | 23.42 | 27,893 |
| 25 Abr 2024 | 23.42 | -0.02 | -0.09% | 23.41 | 23.42 | 23.4015 | 21,820 |
| 24 Abr 2024 | 23.44 | -0.02 | -0.06% | 23.44 | 23.45 | 23.4282 | 40,034 |
| 23 Abr 2024 | 23.455 | 0.00 | 0.02% | 23.47 | 23.47 | 23.44 | 316,822 |
| 22 Abr 2024 | 23.45 | -0.07 | -0.30% | 23.48 | 23.48 | 23.43 | 28,977 |
| 19 Abr 2024 | 23.52 | 0.02 | 0.11% | 23.50 | 23.52 | 23.49 | 32,796 |
| 18 Abr 2024 | 23.495 | -0.02 | -0.09% | 23.57 | 23.57 | 23.471 | 53,493 |
| 17 Abr 2024 | 23.515 | 0.02 | 0.06% | 23.55 | 23.55 | 23.48 | 18,279 |
| 16 Abr 2024 | 23.50 | 0.01 | 0.02% | 23.47 | 23.52 | 23.47 | 36,457 |
| 15 Abr 2024 | 23.4946 | -0.01 | -0.04% | 23.52 | 23.57 | 23.48 | 92,761 |
| 12 Abr 2024 | 23.505 | 0.04 | 0.15% | 23.509 | 23.52 | 23.49 | 31,346 |
| 11 Abr 2024 | 23.47 | 0.02 | 0.11% | 23.43 | 23.49 | 23.43 | 33,202 |
| 10 Abr 2024 | 23.445 | -0.07 | -0.30% | 23.45 | 23.47 | 23.43 | 29,628 |
| 09 Abr 2024 | 23.5146 | 0.01 | 0.04% | 23.54 | 23.54 | 23.50 | 20,931 |
| 08 Abr 2024 | 23.505 | -0.01 | -0.02% | 23.51 | 23.51 | 23.4701 | 19,685 |
| 05 Abr 2024 | 23.51 | -0.01 | -0.04% | 23.54 | 23.54 | 23.4978 | 17,709 |
| 04 Abr 2024 | 23.52 | 0.00 | 0.02% | 23.51 | 23.53 | 23.4888 | 33,373 |
| 03 Abr 2024 | 23.5151 | -0.01 | -0.06% | 23.52 | 23.53 | 23.491 | 35,164 |
| 02 Abr 2024 | 23.53 | -0.03 | -0.11% | 23.55 | 23.55 | 23.51 | 20,919 |
| 01 Abr 2024 | 23.5551 | -0.01 | -0.04% | 23.54 | 23.58 | 23.54 | 33,457 |
| 28 Mar 2024 | 23.5651 | 0.00 | -0.02% | 23.58 | 23.58 | 23.5461 | 20,063 |
| 27 Mar 2024 | 23.57 | -0.03 | -0.11% | 23.54 | 23.59 | 23.54 | 16,133 |
| 26 Mar 2024 | 23.5954 | -0.01 | -0.06% | 23.62 | 23.63 | 23.58 | 32,257 |
| 25 Mar 2024 | 23.61 | -0.01 | -0.04% | 23.64 | 23.64 | 23.58 | 49,269 |
| 22 Mar 2024 | 23.6193 | 0.04 | 0.17% | 23.65 | 23.65 | 23.60 | 33,809 |
| 21 Mar 2024 | 23.58 | -0.07 | -0.30% | 23.58 | 23.62 | 23.58 | 40,091 |
| 20 Mar 2024 | 23.65 | 0.03 | 0.13% | 23.64 | 23.65 | 23.60 | 32,854 |
| 19 Mar 2024 | 23.62 | -0.01 | -0.02% | 23.60 | 23.63 | 23.60 | 51,989 |
| 18 Mar 2024 | 23.625 | -0.04 | -0.17% | 23.68 | 23.68 | 23.58 | 46,460 |
