Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CTMX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.98 | -0.06 | -2.94% | 2.03 | 2.05 | 1.85 | 12,134,735 |
| 09 May 2024 | 2.04 | -2.15 | -51.31% | 2.722 | 2.8098 | 2.01 | 41,344,490 |
| 08 May 2024 | 4.19 | 0.12 | 2.95% | 4.11 | 4.205 | 3.79 | 37,396,890 |
| 07 May 2024 | 4.07 | -0.30 | -6.86% | 4.45 | 4.49 | 4.07 | 4,413,295 |
| 06 May 2024 | 4.37 | -0.06 | -1.35% | 4.88 | 4.94 | 4.27 | 5,059,331 |
| 03 May 2024 | 4.43 | -0.07 | -1.56% | 4.62 | 5.06 | 4.43 | 11,077,570 |
| 02 May 2024 | 4.50 | -0.63 | -12.28% | 4.40 | 4.74 | 4.07 | 15,813,097 |
| 01 May 2024 | 5.13 | 3.50 | 214.72% | 3.28 | 5.85 | 2.78 | 206,331,455 |
| 30 Abr 2024 | 1.63 | 0.02 | 1.24% | 1.63 | 1.66 | 1.59 | 381,989 |
| 29 Abr 2024 | 1.61 | 0.02 | 1.26% | 1.60 | 1.65 | 1.58 | 399,614 |
| 26 Abr 2024 | 1.59 | -0.01 | -0.63% | 1.60 | 1.65 | 1.59 | 249,227 |
| 25 Abr 2024 | 1.60 | -0.03 | -1.84% | 1.62 | 1.64 | 1.58 | 285,241 |
| 24 Abr 2024 | 1.63 | -0.05 | -2.98% | 1.68 | 1.70 | 1.62 | 350,909 |
| 23 Abr 2024 | 1.68 | 0.01 | 0.60% | 1.67 | 1.73 | 1.64 | 290,171 |
| 22 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.76 | 1.762 | 1.67 | 257,899 |
| 19 Abr 2024 | 1.67 | -0.06 | -3.47% | 1.72 | 1.75 | 1.635 | 505,550 |
| 18 Abr 2024 | 1.73 | -0.03 | -1.70% | 1.77 | 1.7875 | 1.72 | 198,849 |
| 17 Abr 2024 | 1.76 | -0.10 | -5.38% | 1.84 | 1.86 | 1.76 | 585,231 |
| 16 Abr 2024 | 1.86 | -0.11 | -5.58% | 1.9108 | 1.9457 | 1.86 | 272,958 |
| 15 Abr 2024 | 1.97 | -0.18 | -8.37% | 2.14 | 2.14 | 1.94 | 382,935 |
| 12 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.14 | 2.26 | 2.07 | 923,168 |
| 11 Abr 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.16 | 2.06 | 1,012,264 |
| 10 Abr 2024 | 2.10 | 0.07 | 3.45% | 2.01 | 2.11 | 1.80 | 2,570,214 |
| 09 Abr 2024 | 2.03 | -0.03 | -1.46% | 2.06 | 2.08 | 2.00 | 196,005 |
| 08 Abr 2024 | 2.06 | 0.00 | 0.00% | 2.09 | 2.10 | 2.05 | 198,344 |
| 05 Abr 2024 | 2.06 | 0.00 | 0.00% | 2.07 | 2.14 | 2.05 | 256,505 |
| 04 Abr 2024 | 2.06 | -0.09 | -4.19% | 2.18 | 2.18 | 2.055 | 267,284 |
| 03 Abr 2024 | 2.15 | 0.01 | 0.47% | 2.13 | 2.18 | 2.08 | 524,864 |
| 02 Abr 2024 | 2.14 | -0.01 | -0.47% | 2.115 | 2.14 | 2.07 | 297,213 |
| 01 Abr 2024 | 2.15 | -0.03 | -1.38% | 2.19 | 2.20 | 2.08 | 319,544 |
| 28 Mar 2024 | 2.18 | -0.01 | -0.46% | 2.20 | 2.30 | 2.17 | 2,853,499 |
| 27 Mar 2024 | 2.19 | 0.08 | 3.79% | 2.12 | 2.20 | 2.08 | 590,298 |
| 26 Mar 2024 | 2.11 | -0.03 | -1.40% | 2.16 | 2.16 | 1.99 | 645,917 |
| 25 Mar 2024 | 2.14 | 0.03 | 1.42% | 2.13 | 2.155 | 2.09 | 357,945 |
| 22 Mar 2024 | 2.11 | -0.13 | -5.80% | 2.21 | 2.21 | 2.10 | 287,790 |
| 21 Mar 2024 | 2.24 | -0.03 | -1.32% | 2.23 | 2.31 | 2.21 | 668,023 |
| 20 Mar 2024 | 2.27 | 0.09 | 4.13% | 2.20 | 2.28 | 2.12 | 651,090 |
| 19 Mar 2024 | 2.18 | 0.16 | 7.92% | 2.01 | 2.235 | 1.98 | 916,747 |
| 18 Mar 2024 | 2.02 | -0.05 | -2.42% | 2.09 | 2.10 | 1.955 | 982,578 |
| 15 Mar 2024 | 2.07 | 0.01 | 0.49% | 2.05 | 2.155 | 2.02 | 486,937 |
| 14 Mar 2024 | 2.06 | -0.04 | -1.90% | 2.10 | 2.12 | 1.93 | 1,089,681 |
| 13 Mar 2024 | 2.10 | -0.05 | -2.33% | 2.12 | 2.165 | 2.07 | 665,437 |
| 12 Mar 2024 | 2.15 | -0.36 | -14.34% | 2.02 | 2.1992 | 1.905 | 2,037,882 |
| 11 Mar 2024 | 2.51 | 0.01 | 0.40% | 2.52 | 2.57 | 2.46 | 1,624,753 |
| 08 Mar 2024 | 2.50 | -0.06 | -2.34% | 2.52 | 2.67 | 2.49 | 570,212 |
| 07 Mar 2024 | 2.56 | -0.14 | -5.19% | 2.73 | 2.73 | 2.44 | 1,185,185 |
| 06 Mar 2024 | 2.70 | -0.02 | -0.74% | 2.78 | 2.79 | 2.50 | 1,255,557 |
| 05 Mar 2024 | 2.72 | -0.02 | -0.73% | 2.70 | 2.8506 | 2.69 | 2,395,048 |
| 04 Mar 2024 | 2.74 | 0.09 | 3.40% | 2.70 | 2.855 | 2.55 | 2,457,781 |
| 01 Mar 2024 | 2.65 | 0.20 | 8.16% | 2.42 | 2.78 | 2.36 | 3,015,230 |
| 29 Feb 2024 | 2.45 | -0.09 | -3.54% | 2.44 | 2.62 | 2.39 | 2,026,982 |
| 28 Feb 2024 | 2.54 | 0.29 | 12.89% | 2.18 | 2.74 | 2.17 | 6,833,693 |
| 27 Feb 2024 | 2.25 | 0.60 | 36.36% | 1.66 | 2.44 | 1.66 | 9,614,871 |
| 26 Feb 2024 | 1.65 | 0.15 | 10.00% | 1.48 | 1.65 | 1.46 | 516,311 |
| 23 Feb 2024 | 1.50 | 0.02 | 1.35% | 1.46 | 1.52 | 1.43 | 1,010,280 |
| 22 Feb 2024 | 1.48 | 0.03 | 2.07% | 1.46 | 1.50 | 1.44 | 135,485 |
| 21 Feb 2024 | 1.45 | -0.02 | -1.36% | 1.46 | 1.48 | 1.44 | 81,048 |
| 20 Feb 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.50 | 1.46 | 105,305 |
| 16 Feb 2024 | 1.47 | -0.03 | -2.00% | 1.47 | 1.53 | 1.46 | 153,976 |
| 15 Feb 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.53 | 1.46 | 222,859 |
| 14 Feb 2024 | 1.49 | 0.08 | 5.67% | 1.45 | 1.49 | 1.42 | 159,432 |
| 13 Feb 2024 | 1.41 | -0.12 | -7.84% | 1.452 | 1.46 | 1.41 | 252,696 |
| 12 Feb 2024 | 1.53 | 0.01 | 0.66% | 1.50 | 1.57 | 1.4805 | 142,264 |
