Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CALC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 5.60 | -0.05 | -0.88% | 5.51 | 5.69 | 5.51 | 3,585 |
| 09 May 2024 | 5.65 | 0.05 | 0.94% | 5.60 | 5.65 | 5.51 | 3,014 |
| 08 May 2024 | 5.5973 | 0.08 | 1.40% | 5.50 | 5.65 | 5.50 | 10,259 |
| 07 May 2024 | 5.52 | -0.12 | -2.13% | 5.68 | 5.68 | 5.5101 | 6,693 |
| 06 May 2024 | 5.64 | -0.10 | -1.74% | 5.74 | 5.77 | 5.51 | 6,689 |
| 03 May 2024 | 5.74 | -0.26 | -4.33% | 5.95 | 5.99 | 5.74 | 6,744 |
| 02 May 2024 | 6.00 | 0.04 | 0.67% | 6.00 | 6.10 | 5.81 | 25,805 |
| 01 May 2024 | 5.96 | 0.23 | 4.01% | 5.73 | 6.265 | 5.52 | 20,928 |
| 30 Abr 2024 | 5.73 | 0.23 | 4.27% | 5.36 | 6.0173 | 4.82 | 19,710 |
| 29 Abr 2024 | 5.4954 | 0.05 | 0.83% | 5.01 | 5.5499 | 4.52 | 15,627 |
| 26 Abr 2024 | 5.45 | 0.16 | 3.02% | 5.50 | 5.58 | 5.3297 | 8,939 |
| 25 Abr 2024 | 5.29 | -0.20 | -3.64% | 4.98 | 5.525 | 4.81 | 18,095 |
| 24 Abr 2024 | 5.49 | 0.90 | 19.61% | 4.54 | 5.80 | 4.10 | 76,686 |
| 23 Abr 2024 | 4.59 | 0.08 | 1.66% | 4.40 | 4.59 | 4.07 | 19,592 |
| 22 Abr 2024 | 4.515 | 0.50 | 12.31% | 4.16 | 4.58 | 4.16 | 5,504 |
| 19 Abr 2024 | 4.02 | 0.01 | 0.25% | 4.01 | 4.02 | 4.01 | 1,791 |
| 18 Abr 2024 | 4.01 | -0.33 | -7.60% | 4.19 | 4.19 | 4.01 | 1,985 |
| 17 Abr 2024 | 4.3399 | 0.00 | 0.00% | 4.14 | 4.3399 | 4.14 | 477 |
| 16 Abr 2024 | 4.3399 | -0.05 | -1.14% | 4.39 | 4.3999 | 4.25 | 5,366 |
| 15 Abr 2024 | 4.39 | -0.05 | -1.13% | 4.30 | 4.545 | 4.29 | 23,619 |
| 12 Abr 2024 | 4.44 | 0.03 | 0.68% | 4.59 | 4.59 | 4.32 | 25,568 |
| 11 Abr 2024 | 4.41 | 0.00 | 0.00% | 4.30 | 4.59 | 4.30 | 18,911 |
| 10 Abr 2024 | 4.41 | 0.08 | 1.85% | 4.46 | 4.57 | 4.41 | 6,682 |
| 09 Abr 2024 | 4.33 | 0.01 | 0.23% | 4.37 | 4.5699 | 4.33 | 8,828 |
| 08 Abr 2024 | 4.32 | 0.02 | 0.58% | 4.53 | 4.55 | 4.30 | 11,538 |
| 05 Abr 2024 | 4.2953 | -0.05 | -1.26% | 4.26 | 4.4801 | 4.2594 | 2,433 |
| 04 Abr 2024 | 4.35 | 0.17 | 3.94% | 4.44 | 4.54 | 4.19 | 86,408 |
| 03 Abr 2024 | 4.185 | 0.14 | 3.59% | 4.08 | 4.185 | 3.92 | 31,284 |
| 02 Abr 2024 | 4.04 | 0.11 | 2.80% | 3.93 | 4.2473 | 3.88 | 35,363 |
| 01 Abr 2024 | 3.93 | -0.23 | -5.53% | 4.01 | 4.20 | 3.90 | 11,113 |
| 28 Mar 2024 | 4.16 | -0.03 | -0.72% | 3.91 | 4.40 | 3.89 | 6,713 |
| 27 Mar 2024 | 4.19 | 0.00 | 0.00% | 4.13 | 4.20 | 3.87 | 11,528 |
| 26 Mar 2024 | 4.19 | 0.06 | 1.45% | 4.10 | 4.19 | 4.00 | 1,242 |
| 25 Mar 2024 | 4.13 | 0.01 | 0.24% | 4.20 | 4.20 | 4.01 | 3,050 |
| 22 Mar 2024 | 4.12 | 0.29 | 7.57% | 3.73 | 4.19 | 3.71 | 6,215 |
| 21 Mar 2024 | 3.83 | 0.37 | 10.69% | 3.46 | 3.94 | 3.46 | 34,371 |
| 20 Mar 2024 | 3.46 | 0.07 | 2.06% | 3.43 | 3.58 | 3.3101 | 7,110 |
| 19 Mar 2024 | 3.39 | -0.21 | -5.83% | 3.66 | 4.14 | 3.37 | 16,915 |
| 18 Mar 2024 | 3.60 | -0.34 | -8.63% | 3.95 | 4.11 | 3.42 | 37,715 |
| 15 Mar 2024 | 3.94 | -0.42 | -9.63% | 4.47 | 4.615 | 3.94 | 134,843 |
| 14 Mar 2024 | 4.36 | 0.02 | 0.46% | 4.34 | 4.6508 | 4.34 | 14,323 |
| 13 Mar 2024 | 4.34 | -0.16 | -3.56% | 4.49 | 4.5968 | 4.34 | 34,161 |
| 12 Mar 2024 | 4.50 | 0.07 | 1.58% | 4.50 | 4.62 | 4.43 | 31,861 |
| 11 Mar 2024 | 4.43 | -0.07 | -1.56% | 4.55 | 4.7903 | 4.40 | 34,121 |
| 08 Mar 2024 | 4.50 | 0.07 | 1.58% | 4.47 | 4.77 | 4.3601 | 27,775 |
| 07 Mar 2024 | 4.43 | -0.07 | -1.56% | 4.37 | 4.685 | 4.37 | 37,562 |
| 06 Mar 2024 | 4.50 | 0.11 | 2.51% | 4.56 | 4.59 | 4.421 | 25,112 |
| 05 Mar 2024 | 4.39 | -0.11 | -2.44% | 4.59 | 4.6201 | 4.36 | 26,872 |
| 04 Mar 2024 | 4.50 | 0.03 | 0.67% | 4.68 | 4.69 | 4.4238 | 31,721 |
| 01 Mar 2024 | 4.47 | 0.09 | 2.05% | 4.53 | 4.61 | 4.40 | 35,107 |
| 29 Feb 2024 | 4.38 | 0.01 | 0.32% | 4.36 | 4.6771 | 4.36 | 8,152 |
| 28 Feb 2024 | 4.3662 | -0.13 | -2.97% | 4.49 | 4.57 | 4.31 | 3,160 |
| 27 Feb 2024 | 4.50 | -0.02 | -0.40% | 4.50 | 4.53 | 4.30 | 6,274 |
| 26 Feb 2024 | 4.5179 | 0.03 | 0.62% | 4.58 | 4.58 | 4.4707 | 7,803 |
| 23 Feb 2024 | 4.49 | 0.09 | 1.93% | 4.50 | 4.71 | 4.27 | 13,989 |
| 22 Feb 2024 | 4.405 | -0.08 | -1.67% | 4.50 | 4.51 | 4.276 | 3,410 |
| 21 Feb 2024 | 4.48 | 0.12 | 2.75% | 4.77 | 4.77 | 4.3044 | 5,148 |
| 20 Feb 2024 | 4.36 | -0.13 | -2.90% | 4.60 | 4.90 | 4.3501 | 26,066 |
| 16 Feb 2024 | 4.49 | -0.02 | -0.44% | 4.70 | 5.1009 | 4.43 | 33,211 |
| 15 Feb 2024 | 4.51 | -0.34 | -7.01% | 4.80 | 4.99 | 4.30 | 42,690 |
| 14 Feb 2024 | 4.85 | -0.38 | -7.27% | 5.23 | 5.525 | 4.83 | 23,779 |
| 13 Feb 2024 | 5.23 | -0.47 | -8.21% | 5.53 | 5.75 | 5.125 | 21,634 |
| 12 Feb 2024 | 5.6977 | -0.10 | -1.76% | 5.55 | 5.88 | 5.3099 | 11,642 |
