Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CADE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 28.97 | -0.56 | -1.90% | 29.52 | 29.67 | 28.94 | 893,035 |
| 17 May 2024 | 29.53 | 0.24 | 0.82% | 29.40 | 29.67 | 29.2301 | 1,152,107 |
| 16 May 2024 | 29.29 | -0.45 | -1.51% | 29.65 | 29.80 | 29.17 | 847,540 |
| 15 May 2024 | 29.74 | 0.39 | 1.33% | 29.75 | 29.95 | 29.37 | 1,290,085 |
| 14 May 2024 | 29.35 | 0.52 | 1.80% | 29.32 | 29.41 | 28.80 | 1,426,668 |
| 13 May 2024 | 28.83 | -0.43 | -1.47% | 29.53 | 29.53 | 28.82 | 1,769,014 |
| 10 May 2024 | 29.26 | -0.13 | -0.44% | 29.45 | 29.5192 | 29.02 | 695,537 |
| 09 May 2024 | 29.39 | 0.19 | 0.65% | 29.15 | 29.46 | 29.06 | 1,601,507 |
| 08 May 2024 | 29.20 | 0.02 | 0.07% | 28.92 | 29.30 | 28.82 | 625,012 |
| 07 May 2024 | 29.18 | -0.12 | -0.41% | 29.40 | 29.51 | 29.15 | 866,963 |
| 06 May 2024 | 29.30 | 0.30 | 1.03% | 29.34 | 29.50 | 29.15 | 658,875 |
| 03 May 2024 | 29.00 | 0.27 | 0.94% | 29.27 | 29.50 | 28.86 | 532,741 |
| 02 May 2024 | 28.73 | 0.50 | 1.77% | 28.55 | 28.81 | 28.34 | 716,684 |
| 01 May 2024 | 28.23 | 0.56 | 2.02% | 27.98 | 28.86 | 27.80 | 1,379,426 |
| 30 Abr 2024 | 27.67 | -0.65 | -2.30% | 28.09 | 28.21 | 27.64 | 846,676 |
| 29 Abr 2024 | 28.32 | -0.70 | -2.41% | 29.03 | 29.21 | 28.115 | 1,425,466 |
| 26 Abr 2024 | 29.02 | -0.04 | -0.14% | 29.04 | 29.38 | 28.92 | 1,038,673 |
| 25 Abr 2024 | 29.06 | -0.31 | -1.06% | 29.10 | 29.18 | 28.72 | 1,168,538 |
| 24 Abr 2024 | 29.37 | 0.48 | 1.66% | 29.17 | 29.53 | 28.70 | 2,010,119 |
| 23 Abr 2024 | 28.89 | 1.15 | 4.15% | 28.77 | 29.01 | 28.00 | 2,164,821 |
| 22 Abr 2024 | 27.74 | 0.57 | 2.10% | 27.18 | 28.00 | 27.06 | 1,326,578 |
| 19 Abr 2024 | 27.17 | 0.80 | 3.03% | 26.21 | 27.19 | 26.21 | 1,568,358 |
| 18 Abr 2024 | 26.37 | -0.25 | -0.94% | 26.66 | 26.86 | 26.28 | 1,274,214 |
| 17 Abr 2024 | 26.62 | 0.22 | 0.83% | 26.72 | 26.94 | 26.38 | 912,739 |
| 16 Abr 2024 | 26.40 | -0.42 | -1.57% | 26.37 | 26.64 | 26.16 | 950,635 |
| 15 Abr 2024 | 26.82 | -0.01 | -0.04% | 26.91 | 27.32 | 26.48 | 1,513,542 |
| 12 Abr 2024 | 26.83 | -0.16 | -0.59% | 26.63 | 26.90 | 26.50 | 830,217 |
| 11 Abr 2024 | 26.99 | 0.03 | 0.11% | 27.06 | 27.37 | 26.74 | 1,280,514 |
| 10 Abr 2024 | 26.96 | -1.52 | -5.34% | 27.59 | 27.59 | 26.71 | 1,354,538 |
| 09 Abr 2024 | 28.48 | 0.35 | 1.24% | 28.23 | 28.67 | 28.0901 | 1,100,040 |
| 08 Abr 2024 | 28.13 | 0.46 | 1.66% | 27.65 | 28.21 | 27.41 | 754,499 |
| 05 Abr 2024 | 27.67 | 0.19 | 0.69% | 27.32 | 27.81 | 27.25 | 1,002,528 |
| 04 Abr 2024 | 27.48 | -0.13 | -0.47% | 27.96 | 28.30 | 27.43 | 1,047,083 |
| 03 Abr 2024 | 27.61 | -0.20 | -0.72% | 27.59 | 27.90 | 27.53 | 804,010 |
| 02 Abr 2024 | 27.81 | -0.91 | -3.17% | 28.23 | 28.27 | 27.70 | 954,603 |
| 01 Abr 2024 | 28.72 | -0.28 | -0.97% | 29.09 | 29.145 | 28.40 | 997,455 |
| 28 Mar 2024 | 29.00 | 0.06 | 0.21% | 28.93 | 29.21 | 28.725 | 944,618 |
| 27 Mar 2024 | 28.94 | 1.25 | 4.51% | 27.865 | 28.97 | 27.835 | 1,312,203 |
| 26 Mar 2024 | 27.69 | -0.29 | -1.04% | 28.24 | 28.24 | 27.66 | 576,181 |
| 25 Mar 2024 | 27.98 | -0.10 | -0.36% | 28.09 | 28.415 | 27.92 | 474,642 |
| 22 Mar 2024 | 28.08 | -0.63 | -2.19% | 28.76 | 28.88 | 27.95 | 994,106 |
| 21 Mar 2024 | 28.71 | 0.50 | 1.77% | 28.49 | 29.03 | 28.405 | 1,091,112 |
| 20 Mar 2024 | 28.21 | 0.93 | 3.41% | 27.10 | 28.50 | 27.08 | 1,064,086 |
| 19 Mar 2024 | 27.28 | 0.35 | 1.30% | 26.81 | 27.51 | 26.73 | 1,158,811 |
| 18 Mar 2024 | 26.93 | -0.12 | -0.44% | 27.12 | 27.15 | 26.76 | 1,170,416 |
| 15 Mar 2024 | 27.05 | 0.22 | 0.82% | 26.66 | 27.485 | 26.66 | 3,973,085 |
| 14 Mar 2024 | 26.83 | -0.91 | -3.28% | 27.59 | 27.59 | 26.59 | 1,542,022 |
| 13 Mar 2024 | 27.74 | 0.03 | 0.11% | 27.69 | 28.11 | 27.62 | 1,118,710 |
| 12 Mar 2024 | 27.71 | -0.28 | -1.00% | 27.95 | 28.18 | 27.52 | 835,274 |
| 11 Mar 2024 | 27.99 | 0.06 | 0.21% | 27.97 | 28.19 | 27.675 | 853,505 |
| 08 Mar 2024 | 27.93 | -0.08 | -0.29% | 28.22 | 28.54 | 27.88 | 853,686 |
| 07 Mar 2024 | 28.01 | -0.25 | -0.88% | 28.66 | 28.90 | 27.99 | 956,049 |
| 06 Mar 2024 | 28.26 | -0.28 | -0.98% | 28.50 | 28.85 | 27.62 | 1,159,020 |
| 05 Mar 2024 | 28.54 | 1.31 | 4.81% | 27.00 | 28.685 | 27.00 | 1,367,216 |
| 04 Mar 2024 | 27.23 | -0.26 | -0.95% | 27.73 | 27.95 | 27.10 | 950,924 |
| 01 Mar 2024 | 27.49 | -0.19 | -0.69% | 27.41 | 27.53 | 26.79 | 881,737 |
| 29 Feb 2024 | 27.68 | 0.89 | 3.32% | 27.28 | 27.83 | 27.015 | 1,538,533 |
| 28 Feb 2024 | 26.79 | -0.59 | -2.15% | 27.04 | 27.25 | 26.76 | 909,596 |
| 27 Feb 2024 | 27.38 | 0.21 | 0.77% | 27.43 | 27.56 | 27.16 | 669,508 |
| 26 Feb 2024 | 27.17 | -0.04 | -0.15% | 26.93 | 27.29 | 26.86 | 980,668 |
| 23 Feb 2024 | 27.21 | -0.18 | -0.66% | 27.37 | 27.48 | 26.99 | 1,255,817 |
| 22 Feb 2024 | 27.39 | 0.02 | 0.07% | 27.45 | 27.61 | 27.09 | 768,163 |
| 21 Feb 2024 | 27.37 | -0.05 | -0.18% | 27.33 | 27.45 | 27.085 | 1,121,214 |
