Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CSSEP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.26 | 0.03 | 2.44% | 1.20 | 1.38 | 1.20 | 4,510 |
| 24 Jun 2024 | 1.23 | 0.04 | 3.36% | 1.18 | 1.45 | 1.15 | 12,095 |
| 21 Jun 2024 | 1.19 | -0.11 | -8.46% | 1.30 | 1.34 | 1.19 | 4,989 |
| 20 Jun 2024 | 1.30 | -0.58 | -30.85% | 1.85 | 1.95 | 1.30 | 14,871 |
| 18 Jun 2024 | 1.88 | -0.30 | -13.76% | 2.01 | 2.18 | 1.88 | 4,703 |
| 17 Jun 2024 | 2.18 | -0.04 | -1.81% | 2.22 | 2.50 | 2.10 | 15,189 |
| 14 Jun 2024 | 2.22 | -0.21 | -8.67% | 2.36 | 2.43 | 2.20 | 9,283 |
| 13 Jun 2024 | 2.43 | -0.24 | -9.13% | 2.48 | 2.67 | 2.13 | 30,362 |
| 12 Jun 2024 | 2.68 | -0.18 | -6.14% | 2.86 | 2.86 | 2.52 | 17,402 |
| 11 Jun 2024 | 2.85 | 0.04 | 1.46% | 2.73 | 3.00 | 2.71 | 9,354 |
| 10 Jun 2024 | 2.81 | -0.19 | -6.37% | 2.97 | 3.43 | 2.75 | 40,461 |
| 07 Jun 2024 | 3.00 | -0.13 | -4.00% | 3.44 | 3.44 | 2.75 | 21,601 |
| 06 Jun 2024 | 3.13 | 0.13 | 4.17% | 3.04 | 3.15 | 3.00 | 9,329 |
| 05 Jun 2024 | 3.00 | -0.06 | -1.93% | 3.17 | 3.17 | 2.87 | 6,505 |
| 04 Jun 2024 | 3.06 | 0.28 | 10.04% | 2.87 | 3.23 | 2.87 | 7,066 |
| 03 Jun 2024 | 2.78 | -0.25 | -8.25% | 3.02 | 3.16 | 2.59 | 27,378 |
| 31 May 2024 | 3.03 | 0.16 | 5.57% | 2.80 | 3.42 | 2.80 | 88,235 |
| 30 May 2024 | 2.87 | 0.43 | 17.62% | 2.42 | 2.87 | 2.42 | 17,735 |
| 29 May 2024 | 2.44 | -0.17 | -6.51% | 2.71 | 3.00 | 2.44 | 22,347 |
| 28 May 2024 | 2.61 | -0.39 | -13.00% | 2.86 | 2.97 | 2.41 | 22,897 |
| 24 May 2024 | 3.00 | 0.03 | 1.01% | 2.97 | 3.04 | 2.97 | 28,135 |
| 23 May 2024 | 2.97 | -0.18 | -5.71% | 3.10 | 3.10 | 2.91 | 9,643 |
| 22 May 2024 | 3.15 | -0.24 | -7.08% | 3.39 | 3.39 | 3.07 | 21,203 |
| 21 May 2024 | 3.39 | 0.13 | 3.99% | 3.44 | 3.44 | 3.21 | 7,880 |
| 20 May 2024 | 3.26 | -0.03 | -0.91% | 3.40 | 3.40 | 3.07 | 4,075 |
| 17 May 2024 | 3.29 | -0.04 | -1.20% | 2.91 | 3.30 | 2.90 | 13,734 |
| 16 May 2024 | 3.33 | -0.02 | -0.60% | 3.50 | 3.50 | 3.04 | 9,467 |
| 15 May 2024 | 3.35 | 0.01 | 0.30% | 3.35 | 3.43 | 3.33 | 13,918 |
| 14 May 2024 | 3.34 | 0.32 | 10.60% | 3.02 | 3.70 | 3.02 | 44,626 |
| 13 May 2024 | 3.02 | -0.03 | -0.98% | 3.06 | 3.22 | 3.00 | 16,932 |
| 10 May 2024 | 3.05 | -0.02 | -0.65% | 3.19 | 3.19 | 2.89 | 11,939 |
| 09 May 2024 | 3.07 | 0.17 | 5.86% | 2.89 | 3.13 | 2.60 | 24,451 |
| 08 May 2024 | 2.90 | -0.10 | -3.33% | 2.90 | 3.15 | 2.51 | 37,783 |
| 07 May 2024 | 3.00 | -0.75 | -20.02% | 4.00 | 4.15 | 2.36 | 181,423 |
| 06 May 2024 | 3.75 | 0.39 | 11.64% | 3.18 | 3.90 | 3.18 | 103,600 |
| 03 May 2024 | 3.36 | 0.40 | 13.51% | 2.80 | 3.90 | 2.72 | 270,229 |
| 02 May 2024 | 2.96 | 0.51 | 20.82% | 2.45 | 2.99 | 2.18 | 225,933 |
| 01 May 2024 | 2.45 | 1.18 | 92.91% | 1.30 | 3.20 | 1.30 | 1,202,335 |
| 30 Abr 2024 | 1.27 | -0.09 | -6.62% | 1.39 | 1.40 | 1.23 | 23,971 |
| 29 Abr 2024 | 1.36 | 0.21 | 18.26% | 1.17 | 1.60 | 1.17 | 84,442 |
| 26 Abr 2024 | 1.15 | -0.11 | -8.70% | 1.15 | 1.23 | 1.02 | 101,788 |
| 25 Abr 2024 | 1.26 | -0.27 | -17.67% | 1.25 | 1.40 | 0.97 | 429,528 |
| 24 Abr 2024 | 1.53 | 1.11 | 264.29% | 0.58 | 1.72 | 0.5127 | 2,390,191 |
| 23 Abr 2024 | 0.42 | 0.0151 | 3.73% | 0.38 | 0.4299 | 0.38 | 74,876 |
| 22 Abr 2024 | 0.4049 | 0.0247 | 6.50% | 0.3802 | 0.434 | 0.3802 | 8,039 |
| 19 Abr 2024 | 0.3802 | -0.01985 | -4.96% | 0.40 | 0.4108 | 0.3802 | 9,898 |
| 18 Abr 2024 | 0.40005 | -0.03975 | -9.04% | 0.426 | 0.434308 | 0.3801 | 30,199 |
| 17 Abr 2024 | 0.4398 | -0.035 | -7.37% | 0.43 | 0.46 | 0.426 | 3,842 |
| 16 Abr 2024 | 0.4748 | 0.0548 | 13.05% | 0.4464 | 0.4748 | 0.4101 | 13,384 |
| 15 Abr 2024 | 0.42 | -0.07 | -14.29% | 0.45 | 0.4699 | 0.42 | 8,129 |
| 12 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.50 | 0.54 | 0.49 | 3,932 |
| 11 Abr 2024 | 0.49 | 0.043 | 9.62% | 0.44 | 0.51 | 0.44 | 11,953 |
| 10 Abr 2024 | 0.447 | -0.0143 | -3.10% | 0.4613 | 0.4613 | 0.442 | 4,002 |
| 09 Abr 2024 | 0.4613 | -0.0385 | -7.70% | 0.4998 | 0.4998 | 0.4202 | 25,573 |
| 08 Abr 2024 | 0.4998 | 0.0105 | 2.15% | 0.524 | 0.524 | 0.4642 | 17,498 |
| 05 Abr 2024 | 0.4893 | 0.0093 | 1.94% | 0.4691 | 0.53 | 0.44 | 8,371 |
| 04 Abr 2024 | 0.48 | -0.02 | -4.00% | 0.51 | 0.525 | 0.45 | 10,685 |
| 03 Abr 2024 | 0.50 | -0.02 | -3.85% | 0.50 | 0.547 | 0.50 | 9,762 |
| 02 Abr 2024 | 0.52 | 0.02 | 4.00% | 0.50 | 0.54 | 0.49 | 12,972 |
| 01 Abr 2024 | 0.50 | 0.01 | 2.04% | 0.50 | 0.50 | 0.44 | 28,000 |
| 28 Mar 2024 | 0.49 | 0.014 | 2.94% | 0.4906 | 0.50 | 0.48001 | 8,094 |
