Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MCBS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 25.21 | -0.16 | -0.63% | 25.50 | 25.50 | 24.53 | 12,533 |
| 09 May 2024 | 25.37 | 0.39 | 1.56% | 25.075 | 25.44 | 24.78 | 24,523 |
| 08 May 2024 | 24.98 | 0.29 | 1.17% | 24.40 | 25.10 | 24.09 | 16,633 |
| 07 May 2024 | 24.69 | -0.23 | -0.92% | 24.93 | 25.18 | 24.69 | 18,955 |
| 06 May 2024 | 24.92 | 0.02 | 0.08% | 24.94 | 25.00 | 24.6808 | 25,681 |
| 03 May 2024 | 24.90 | 0.29 | 1.18% | 24.82 | 25.00 | 24.59 | 19,111 |
| 02 May 2024 | 24.61 | 0.36 | 1.48% | 24.29 | 24.72 | 23.92 | 25,064 |
| 01 May 2024 | 24.25 | 1.27 | 5.53% | 23.23 | 24.63 | 22.90 | 20,902 |
| 30 Abr 2024 | 22.98 | -0.63 | -2.67% | 23.40 | 23.40 | 22.2532 | 24,378 |
| 29 Abr 2024 | 23.61 | -0.46 | -1.91% | 24.10 | 24.10 | 23.43 | 12,576 |
| 26 Abr 2024 | 24.07 | 0.22 | 0.92% | 23.92 | 24.365 | 23.86 | 10,901 |
| 25 Abr 2024 | 23.85 | -0.48 | -1.97% | 23.68 | 24.11 | 22.95 | 24,145 |
| 24 Abr 2024 | 24.33 | -0.09 | -0.37% | 24.29 | 24.65 | 24.06 | 15,176 |
| 23 Abr 2024 | 24.42 | 0.15 | 0.62% | 24.29 | 24.82 | 24.29 | 11,487 |
| 22 Abr 2024 | 24.27 | 0.55 | 2.32% | 23.72 | 24.55 | 23.35 | 19,831 |
| 19 Abr 2024 | 23.72 | 1.07 | 4.72% | 22.29 | 23.72 | 21.71 | 21,151 |
| 18 Abr 2024 | 22.65 | 0.01 | 0.04% | 22.58 | 23.025 | 22.47 | 24,810 |
| 17 Abr 2024 | 22.64 | -0.07 | -0.31% | 22.89 | 22.89 | 22.40 | 12,815 |
| 16 Abr 2024 | 22.71 | -0.20 | -0.87% | 22.86 | 23.50 | 22.40 | 19,969 |
| 15 Abr 2024 | 22.91 | 0.14 | 0.61% | 22.97 | 23.155 | 22.47 | 8,769 |
| 12 Abr 2024 | 22.77 | -0.31 | -1.34% | 22.93 | 22.93 | 21.891 | 7,557 |
| 11 Abr 2024 | 23.08 | 0.18 | 0.79% | 23.00 | 23.39 | 23.00 | 18,900 |
| 10 Abr 2024 | 22.90 | -1.38 | -5.68% | 23.06 | 23.2325 | 22.18 | 38,797 |
| 09 Abr 2024 | 24.28 | 0.48 | 2.02% | 23.89 | 24.28 | 23.60 | 12,629 |
| 08 Abr 2024 | 23.80 | 0.07 | 0.29% | 23.72 | 23.99 | 23.60 | 8,189 |
| 05 Abr 2024 | 23.73 | -0.21 | -0.88% | 23.64 | 24.055 | 23.31 | 9,266 |
| 04 Abr 2024 | 23.94 | 0.52 | 2.22% | 23.65 | 24.60 | 23.49 | 28,323 |
| 03 Abr 2024 | 23.42 | -0.04 | -0.17% | 23.20 | 23.51 | 23.06 | 18,070 |
| 02 Abr 2024 | 23.46 | -0.50 | -2.09% | 23.78 | 23.78 | 23.015 | 21,554 |
| 01 Abr 2024 | 23.96 | -1.00 | -4.01% | 24.97 | 24.97 | 23.90 | 10,133 |
| 28 Mar 2024 | 24.96 | 0.28 | 1.13% | 24.78 | 24.97 | 24.61 | 49,701 |
| 27 Mar 2024 | 24.68 | 0.88 | 3.70% | 23.98 | 24.68 | 23.76 | 19,838 |
| 26 Mar 2024 | 23.80 | 0.18 | 0.76% | 23.86 | 24.27 | 23.80 | 15,720 |
| 25 Mar 2024 | 23.62 | -0.31 | -1.30% | 24.09 | 24.24 | 23.62 | 7,058 |
| 22 Mar 2024 | 23.93 | -0.23 | -0.95% | 24.33 | 24.33 | 23.62 | 10,823 |
| 21 Mar 2024 | 24.16 | 0.06 | 0.25% | 23.96 | 24.45 | 23.86 | 44,771 |
| 20 Mar 2024 | 24.10 | 0.90 | 3.88% | 23.10 | 24.24 | 23.10 | 12,803 |
| 19 Mar 2024 | 23.20 | 0.20 | 0.87% | 23.00 | 23.61 | 23.00 | 11,949 |
| 18 Mar 2024 | 23.00 | -0.96 | -4.01% | 23.86 | 23.86 | 23.00 | 15,715 |
| 15 Mar 2024 | 23.96 | 0.93 | 4.04% | 22.61 | 23.99 | 22.61 | 78,223 |
| 14 Mar 2024 | 23.03 | -1.03 | -4.28% | 23.84 | 23.98 | 22.78 | 20,682 |
| 13 Mar 2024 | 24.06 | 0.20 | 0.84% | 23.75 | 24.06 | 23.72 | 16,777 |
| 12 Mar 2024 | 23.86 | -0.16 | -0.67% | 23.88 | 24.01 | 23.83 | 11,820 |
| 11 Mar 2024 | 24.02 | -0.46 | -1.88% | 24.00 | 24.18 | 23.36 | 36,039 |
| 08 Mar 2024 | 24.48 | 0.18 | 0.74% | 24.69 | 24.90 | 24.1731 | 10,055 |
| 07 Mar 2024 | 24.30 | 0.08 | 0.33% | 24.34 | 24.73 | 24.01 | 17,402 |
| 06 Mar 2024 | 24.22 | 0.30 | 1.25% | 24.00 | 24.22 | 23.485 | 11,020 |
| 05 Mar 2024 | 23.92 | 0.12 | 0.50% | 23.79 | 24.23 | 23.79 | 8,681 |
| 04 Mar 2024 | 23.80 | -0.13 | -0.54% | 23.90 | 24.25 | 23.59 | 13,662 |
| 01 Mar 2024 | 23.93 | -0.37 | -1.52% | 24.15 | 24.15 | 23.5115 | 10,179 |
| 29 Feb 2024 | 24.30 | 0.48 | 2.02% | 24.40 | 24.41 | 23.87 | 16,071 |
| 28 Feb 2024 | 23.82 | -0.18 | -0.75% | 23.73 | 24.01 | 23.50 | 10,264 |
| 27 Feb 2024 | 24.00 | 0.07 | 0.29% | 24.11 | 24.35 | 23.6086 | 12,292 |
| 26 Feb 2024 | 23.93 | -0.25 | -1.03% | 24.01 | 24.3624 | 23.70 | 9,759 |
| 23 Feb 2024 | 24.18 | 0.52 | 2.22% | 23.55 | 24.18 | 23.23 | 12,168 |
| 22 Feb 2024 | 23.655 | -0.22 | -0.90% | 23.76 | 24.21 | 23.56 | 21,793 |
| 21 Feb 2024 | 23.87 | -0.44 | -1.81% | 24.21 | 24.21 | 23.76 | 15,054 |
| 20 Feb 2024 | 24.31 | 0.09 | 0.37% | 24.00 | 24.51 | 24.00 | 16,854 |
| 16 Feb 2024 | 24.22 | -0.50 | -2.02% | 24.62 | 24.67 | 24.22 | 21,966 |
| 15 Feb 2024 | 24.72 | 1.19 | 5.06% | 23.80 | 24.90 | 23.36 | 27,180 |
| 14 Feb 2024 | 23.53 | 0.51 | 2.19% | 23.42 | 23.70 | 23.17 | 22,489 |
| 13 Feb 2024 | 23.025 | -1.46 | -5.94% | 23.51 | 23.68 | 22.32 | 38,683 |
| 12 Feb 2024 | 24.48 | 0.59 | 2.47% | 23.92 | 24.88 | 23.92 | 32,077 |
