Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
NRIM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 56.25 | 0.04 | 0.07% | 56.21 | 56.65 | 56.08 | 11,058 |
| 16 May 2024 | 56.21 | -0.24 | -0.43% | 56.45 | 56.85 | 55.295 | 11,649 |
| 15 May 2024 | 56.45 | 2.79 | 5.20% | 54.59 | 57.00 | 53.2092 | 15,947 |
| 14 May 2024 | 53.66 | 1.36 | 2.60% | 52.61 | 54.405 | 52.375 | 27,668 |
| 13 May 2024 | 52.30 | 0.55 | 1.06% | 51.90 | 53.3699 | 51.90 | 22,038 |
| 10 May 2024 | 51.75 | -0.85 | -1.62% | 52.83 | 53.421 | 51.30 | 11,875 |
| 09 May 2024 | 52.60 | 1.50 | 2.94% | 51.28 | 52.94 | 51.28 | 11,189 |
| 08 May 2024 | 51.10 | 0.72 | 1.43% | 50.52 | 51.59 | 50.52 | 11,920 |
| 07 May 2024 | 50.38 | 0.05 | 0.10% | 50.59 | 51.355 | 50.38 | 10,120 |
| 06 May 2024 | 50.33 | 0.98 | 1.99% | 50.03 | 50.39 | 49.86 | 6,388 |
| 03 May 2024 | 49.35 | -0.54 | -1.08% | 50.03 | 50.22 | 49.30 | 8,661 |
| 02 May 2024 | 49.89 | 0.56 | 1.14% | 49.53 | 50.80 | 49.2764 | 13,982 |
| 01 May 2024 | 49.33 | 1.53 | 3.20% | 48.05 | 49.36 | 47.7306 | 7,896 |
| 30 Abr 2024 | 47.80 | 0.00 | 0.00% | 47.80 | 49.0893 | 46.6038 | 16,080 |
| 29 Abr 2024 | 47.80 | -1.22 | -2.49% | 49.20 | 49.47 | 47.80 | 6,440 |
| 26 Abr 2024 | 49.02 | 1.05 | 2.19% | 48.27 | 49.30 | 48.07 | 7,148 |
| 25 Abr 2024 | 47.97 | 1.00 | 2.13% | 47.25 | 48.11 | 46.51 | 12,698 |
| 24 Abr 2024 | 46.97 | 0.79 | 1.71% | 45.58 | 47.28 | 45.5315 | 9,197 |
| 23 Abr 2024 | 46.18 | 1.17 | 2.60% | 45.21 | 46.18 | 45.10 | 13,849 |
| 22 Abr 2024 | 45.01 | -1.38 | -2.97% | 46.89 | 46.89 | 45.01 | 11,889 |
| 19 Abr 2024 | 46.39 | 1.32 | 2.93% | 44.87 | 46.39 | 44.50 | 16,054 |
| 18 Abr 2024 | 45.07 | 0.07 | 0.16% | 44.80 | 45.35 | 44.70 | 19,016 |
| 17 Abr 2024 | 45.00 | -0.09 | -0.20% | 45.03 | 45.445 | 44.31 | 5,590 |
| 16 Abr 2024 | 45.09 | -0.82 | -1.79% | 45.42 | 45.74 | 45.02 | 3,797 |
| 15 Abr 2024 | 45.91 | 0.61 | 1.35% | 45.76 | 46.23 | 44.18 | 43,154 |
| 12 Abr 2024 | 45.30 | -0.67 | -1.46% | 45.45 | 47.52 | 44.53 | 8,430 |
| 11 Abr 2024 | 45.97 | 0.03 | 0.07% | 45.50 | 45.97 | 45.14 | 6,661 |
| 10 Abr 2024 | 45.94 | -2.10 | -4.37% | 47.50 | 49.5526 | 43.92 | 13,695 |
| 09 Abr 2024 | 48.04 | -0.22 | -0.46% | 48.90 | 48.90 | 48.04 | 3,941 |
| 08 Abr 2024 | 48.26 | -0.83 | -1.69% | 49.50 | 50.80 | 48.26 | 7,111 |
| 05 Abr 2024 | 49.09 | 0.44 | 0.90% | 48.05 | 49.70 | 48.05 | 6,713 |
| 04 Abr 2024 | 48.65 | 0.25 | 0.52% | 48.60 | 50.29 | 48.60 | 6,123 |
| 03 Abr 2024 | 48.40 | 0.76 | 1.60% | 47.26 | 48.98 | 47.26 | 4,562 |
| 02 Abr 2024 | 47.64 | -1.15 | -2.36% | 48.25 | 50.0477 | 47.50 | 7,487 |
| 01 Abr 2024 | 48.79 | -1.72 | -3.41% | 50.36 | 50.36 | 48.79 | 4,142 |
| 28 Mar 2024 | 50.51 | -0.38 | -0.75% | 50.79 | 51.20 | 48.0001 | 12,948 |
| 27 Mar 2024 | 50.89 | 1.87 | 3.81% | 49.00 | 50.93 | 49.00 | 15,354 |
| 26 Mar 2024 | 49.02 | 0.42 | 0.86% | 49.16 | 49.50 | 48.3673 | 4,547 |
| 25 Mar 2024 | 48.60 | 0.44 | 0.91% | 48.62 | 50.17 | 48.05 | 4,827 |
| 22 Mar 2024 | 48.16 | -1.80 | -3.60% | 50.00 | 50.00 | 48.16 | 4,600 |
| 21 Mar 2024 | 49.96 | 1.08 | 2.21% | 48.88 | 49.96 | 47.50 | 8,211 |
| 20 Mar 2024 | 48.88 | 1.57 | 3.32% | 47.32 | 49.00 | 47.26 | 5,783 |
| 19 Mar 2024 | 47.31 | 0.23 | 0.49% | 47.25 | 48.50 | 47.25 | 5,278 |
| 18 Mar 2024 | 47.08 | -1.43 | -2.95% | 49.00 | 49.00 | 47.08 | 5,038 |
| 15 Mar 2024 | 48.51 | 1.81 | 3.88% | 46.15 | 48.71 | 46.15 | 40,531 |
| 14 Mar 2024 | 46.70 | -0.36 | -0.76% | 47.23 | 47.23 | 46.64 | 7,392 |
| 13 Mar 2024 | 47.06 | -1.20 | -2.49% | 48.77 | 48.77 | 46.77 | 12,770 |
| 12 Mar 2024 | 48.26 | -0.85 | -1.73% | 48.63 | 49.00 | 48.26 | 10,533 |
| 11 Mar 2024 | 49.11 | -0.05 | -0.09% | 48.68 | 49.50 | 48.68 | 4,601 |
| 08 Mar 2024 | 49.155 | -0.55 | -1.10% | 50.00 | 50.00 | 48.5805 | 5,186 |
| 07 Mar 2024 | 49.70 | 0.53 | 1.08% | 49.60 | 49.95 | 48.525 | 6,526 |
| 06 Mar 2024 | 49.17 | -0.33 | -0.67% | 49.24 | 50.00 | 48.06 | 5,882 |
| 05 Mar 2024 | 49.50 | 0.44 | 0.90% | 48.67 | 49.8814 | 48.512 | 3,866 |
| 04 Mar 2024 | 49.06 | 0.54 | 1.11% | 48.75 | 49.06 | 48.50 | 4,969 |
| 01 Mar 2024 | 48.52 | -1.21 | -2.43% | 49.53 | 49.53 | 48.16 | 9,098 |
| 29 Feb 2024 | 49.73 | 1.09 | 2.24% | 49.63 | 49.9999 | 48.80 | 5,803 |
| 28 Feb 2024 | 48.64 | -0.46 | -0.94% | 48.83 | 49.24 | 48.64 | 39,318 |
| 27 Feb 2024 | 49.10 | 0.00 | 0.00% | 49.70 | 49.73 | 47.64 | 3,647 |
| 26 Feb 2024 | 49.10 | -0.60 | -1.21% | 49.19 | 50.5699 | 48.695 | 7,442 |
| 23 Feb 2024 | 49.70 | -0.57 | -1.13% | 50.09 | 50.27 | 49.51 | 6,180 |
| 22 Feb 2024 | 50.27 | 0.25 | 0.50% | 50.05 | 50.84 | 50.00 | 26,256 |
| 21 Feb 2024 | 50.02 | -0.51 | -1.01% | 50.51 | 50.53 | 49.35 | 10,274 |
| 20 Feb 2024 | 50.53 | -0.32 | -0.63% | 50.81 | 51.78 | 49.9116 | 14,864 |
