Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CMPX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.41 | 0.05 | 3.68% | 1.39 | 1.49 | 1.381 | 160,171 |
| 30 May 2024 | 1.36 | -0.11 | -7.48% | 1.49 | 1.52 | 1.35 | 209,873 |
| 29 May 2024 | 1.47 | -0.06 | -3.92% | 1.44 | 1.53 | 1.43 | 215,941 |
| 28 May 2024 | 1.53 | 0.06 | 4.08% | 1.47 | 1.57 | 1.47 | 134,057 |
| 24 May 2024 | 1.47 | -0.03 | -1.67% | 1.52 | 1.52 | 1.46 | 108,506 |
| 23 May 2024 | 1.495 | -0.07 | -4.17% | 1.54 | 1.5999 | 1.475 | 170,544 |
| 22 May 2024 | 1.56 | -0.03 | -1.89% | 1.60 | 1.60 | 1.53 | 100,823 |
| 21 May 2024 | 1.59 | -0.01 | -0.63% | 1.60 | 1.6169 | 1.52 | 137,213 |
| 20 May 2024 | 1.60 | 0.00 | 0.00% | 1.59 | 1.63 | 1.56 | 99,324 |
| 17 May 2024 | 1.60 | 0.00 | 0.00% | 1.65 | 1.65 | 1.59 | 181,385 |
| 16 May 2024 | 1.60 | 0.06 | 3.90% | 1.56 | 1.61 | 1.56 | 301,574 |
| 15 May 2024 | 1.54 | -0.08 | -4.64% | 1.65 | 1.69 | 1.54 | 684,177 |
| 14 May 2024 | 1.615 | 0.05 | 3.53% | 1.52 | 1.635 | 1.52 | 371,572 |
| 13 May 2024 | 1.56 | -0.04 | -2.50% | 1.71 | 1.71 | 1.41 | 258,143 |
| 10 May 2024 | 1.60 | 0.01 | 0.63% | 1.59 | 1.64 | 1.49 | 254,288 |
| 09 May 2024 | 1.59 | 0.01 | 0.63% | 1.56 | 1.61 | 1.52 | 138,523 |
| 08 May 2024 | 1.58 | -0.10 | -5.95% | 1.66 | 1.68 | 1.57 | 114,380 |
| 07 May 2024 | 1.68 | -0.03 | -1.47% | 1.70 | 1.73 | 1.65 | 257,690 |
| 06 May 2024 | 1.705 | 0.01 | 0.29% | 1.70 | 1.75 | 1.675 | 289,035 |
| 03 May 2024 | 1.70 | 0.05 | 3.03% | 1.77 | 1.79 | 1.68 | 465,125 |
| 02 May 2024 | 1.65 | 0.08 | 5.10% | 1.67 | 1.69 | 1.62 | 475,536 |
| 01 May 2024 | 1.57 | 0.13 | 9.03% | 1.46 | 1.61 | 1.44 | 273,114 |
| 30 Abr 2024 | 1.44 | -0.02 | -1.37% | 1.45 | 1.47 | 1.41 | 101,956 |
| 29 Abr 2024 | 1.46 | 0.01 | 0.69% | 1.47 | 1.50 | 1.40 | 82,457 |
| 26 Abr 2024 | 1.45 | -0.03 | -2.03% | 1.51 | 1.51 | 1.40 | 65,665 |
| 25 Abr 2024 | 1.48 | 0.00 | 0.00% | 1.42 | 1.48 | 1.33 | 468,369 |
| 24 Abr 2024 | 1.48 | -0.04 | -2.63% | 1.56 | 1.59 | 1.44 | 147,772 |
| 23 Abr 2024 | 1.52 | 0.03 | 2.01% | 1.49 | 1.56 | 1.48 | 72,067 |
| 22 Abr 2024 | 1.49 | 0.02 | 1.36% | 1.51 | 1.54 | 1.44 | 106,512 |
| 19 Abr 2024 | 1.47 | -0.02 | -1.34% | 1.47 | 1.5827 | 1.41 | 232,145 |
| 18 Abr 2024 | 1.49 | -0.04 | -2.61% | 1.60 | 1.79 | 1.48 | 237,451 |
| 17 Abr 2024 | 1.53 | -0.04 | -2.55% | 1.59 | 1.68 | 1.50 | 120,088 |
| 16 Abr 2024 | 1.57 | -0.01 | -0.63% | 1.58 | 1.64 | 1.50 | 718,709 |
| 15 Abr 2024 | 1.58 | -0.04 | -2.47% | 1.62 | 1.65 | 1.52 | 127,996 |
| 12 Abr 2024 | 1.62 | 0.02 | 1.25% | 1.60 | 1.75 | 1.50 | 596,002 |
| 11 Abr 2024 | 1.60 | 0.00 | 0.00% | 1.55 | 1.73 | 1.5105 | 817,488 |
| 10 Abr 2024 | 1.60 | -0.07 | -4.19% | 1.58 | 1.77 | 1.54 | 1,074,438 |
| 09 Abr 2024 | 1.67 | -0.03 | -1.76% | 1.69 | 1.79 | 1.65 | 243,110 |
| 08 Abr 2024 | 1.70 | 0.00 | 0.00% | 1.71 | 1.80 | 1.65 | 975,994 |
| 05 Abr 2024 | 1.70 | -0.04 | -2.30% | 1.78 | 1.785 | 1.70 | 67,350 |
| 04 Abr 2024 | 1.74 | -0.11 | -5.95% | 1.82 | 1.93 | 1.71 | 150,573 |
| 03 Abr 2024 | 1.85 | 0.05 | 2.78% | 1.78 | 1.88 | 1.7205 | 157,714 |
| 02 Abr 2024 | 1.80 | -0.04 | -2.17% | 1.78 | 1.87 | 1.735 | 132,047 |
| 01 Abr 2024 | 1.84 | -0.14 | -7.07% | 1.98 | 1.98 | 1.75 | 591,864 |
| 28 Mar 2024 | 1.98 | -0.07 | -3.41% | 2.00 | 2.04 | 1.951 | 176,678 |
| 27 Mar 2024 | 2.05 | 0.07 | 3.54% | 2.015 | 2.05 | 1.95 | 145,902 |
| 26 Mar 2024 | 1.98 | -0.07 | -3.41% | 2.12 | 2.209 | 1.97 | 137,916 |
| 25 Mar 2024 | 2.05 | -0.08 | -3.76% | 2.19 | 2.24 | 2.03 | 185,870 |
| 22 Mar 2024 | 2.13 | -0.11 | -4.91% | 2.28 | 2.28 | 2.08 | 217,905 |
| 21 Mar 2024 | 2.24 | 0.12 | 5.66% | 2.18 | 2.25 | 2.11 | 336,608 |
| 20 Mar 2024 | 2.12 | -0.02 | -0.93% | 2.12 | 2.16 | 1.96 | 741,718 |
| 19 Mar 2024 | 2.14 | -0.11 | -4.89% | 2.22 | 2.28 | 2.1125 | 617,995 |
| 18 Mar 2024 | 2.25 | -0.04 | -1.75% | 2.25 | 2.2846 | 2.12 | 396,259 |
| 15 Mar 2024 | 2.29 | 0.35 | 18.04% | 1.92 | 2.34 | 1.92 | 696,019 |
| 14 Mar 2024 | 1.94 | -0.25 | -11.42% | 2.16 | 2.16 | 1.91 | 351,703 |
| 13 Mar 2024 | 2.19 | 0.12 | 5.80% | 2.23 | 2.2359 | 2.05 | 497,123 |
| 12 Mar 2024 | 2.07 | 0.07 | 3.50% | 2.00 | 2.14 | 1.99 | 225,778 |
| 11 Mar 2024 | 2.00 | 0.04 | 2.04% | 1.94 | 2.14 | 1.94 | 440,054 |
| 08 Mar 2024 | 1.96 | 0.04 | 2.08% | 1.98 | 2.00 | 1.9327 | 189,283 |
| 07 Mar 2024 | 1.92 | -0.04 | -2.04% | 1.99 | 2.00 | 1.81 | 404,373 |
| 06 Mar 2024 | 1.96 | 0.13 | 7.10% | 1.84 | 1.986 | 1.84 | 208,770 |
| 05 Mar 2024 | 1.83 | -0.15 | -7.58% | 1.98 | 1.98 | 1.76 | 141,510 |
| 04 Mar 2024 | 1.98 | 0.08 | 4.21% | 1.92 | 2.0507 | 1.85 | 285,044 |
