Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CCIA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.58 | 0.00 | 0.00% | 25.58 | 25.58 | 25.58 | 0 |
| 27 Jun 2024 | 25.58 | -0.02 | -0.08% | 25.55 | 25.72 | 25.55 | 3,310 |
| 26 Jun 2024 | 25.60 | -0.05 | -0.19% | 25.69 | 25.69 | 25.60 | 1,100 |
| 25 Jun 2024 | 25.65 | -0.10 | -0.39% | 25.75 | 25.75 | 25.51 | 7,436 |
| 24 Jun 2024 | 25.75 | 0.03 | 0.13% | 25.80 | 25.80 | 25.75 | 4,148 |
| 21 Jun 2024 | 25.72 | 0.04 | 0.17% | 25.72 | 25.72 | 25.69 | 326 |
| 20 Jun 2024 | 25.67 | 0.02 | 0.09% | 25.69 | 25.69 | 25.67 | 552 |
| 18 Jun 2024 | 25.65 | -0.15 | -0.58% | 25.79 | 25.80 | 25.65 | 1,650 |
| 17 Jun 2024 | 25.80 | 0.00 | 0.00% | 25.70 | 25.80 | 25.70 | 267 |
| 14 Jun 2024 | 25.80 | 0.04 | 0.16% | 25.85 | 25.90 | 25.76 | 2,387 |
| 13 Jun 2024 | 25.76 | -0.17 | -0.66% | 25.90 | 25.90 | 25.72 | 7,701 |
| 12 Jun 2024 | 25.93 | 0.09 | 0.35% | 25.91 | 25.93 | 25.83 | 2,254 |
| 11 Jun 2024 | 25.84 | 0.09 | 0.35% | 25.75 | 25.89 | 25.75 | 2,503 |
| 10 Jun 2024 | 25.75 | 0.01 | 0.04% | 25.75 | 25.75 | 25.75 | 920 |
| 07 Jun 2024 | 25.74 | -0.05 | -0.20% | 25.78 | 25.78 | 25.70 | 3,119 |
| 06 Jun 2024 | 25.79 | 0.04 | 0.16% | 25.70 | 25.79 | 25.70 | 853 |
| 05 Jun 2024 | 25.75 | -0.05 | -0.19% | 25.71 | 25.80 | 25.70 | 5,153 |
| 04 Jun 2024 | 25.80 | 0.08 | 0.31% | 25.87 | 25.87 | 25.75 | 7,118 |
| 03 Jun 2024 | 25.72 | -0.15 | -0.58% | 25.87 | 25.87 | 25.65 | 3,487 |
| 31 May 2024 | 25.87 | -0.15 | -0.58% | 25.85 | 25.87 | 25.77 | 3,076 |
| 30 May 2024 | 26.02 | 0.22 | 0.85% | 25.74 | 26.02 | 25.74 | 394 |
| 29 May 2024 | 25.80 | 0.08 | 0.30% | 25.57 | 25.98 | 25.55 | 6,710 |
| 28 May 2024 | 25.72 | 0.14 | 0.56% | 25.60 | 25.75 | 25.55 | 2,987 |
| 24 May 2024 | 25.58 | 0.03 | 0.12% | 25.66 | 25.75 | 25.58 | 2,127 |
| 23 May 2024 | 25.55 | 0.00 | 0.00% | 25.65 | 25.65 | 25.55 | 6,498 |
| 22 May 2024 | 25.55 | -0.11 | -0.43% | 25.69 | 25.76 | 25.54 | 29,514 |
| 21 May 2024 | 25.66 | 0.09 | 0.35% | 25.55 | 25.66 | 25.55 | 4,410 |
| 20 May 2024 | 25.57 | 0.05 | 0.18% | 25.53 | 25.59 | 25.53 | 5,430 |
| 17 May 2024 | 25.53 | -0.21 | -0.83% | 25.55 | 25.55 | 25.42 | 1,656 |
| 16 May 2024 | 25.74 | 0.09 | 0.35% | 25.63 | 25.74 | 25.56 | 8,843 |
| 15 May 2024 | 25.65 | 0.01 | 0.04% | 25.77 | 25.77 | 25.65 | 5,929 |
| 14 May 2024 | 25.64 | -0.03 | -0.12% | 25.70 | 25.70 | 25.63 | 1,370 |
| 13 May 2024 | 25.67 | -0.08 | -0.31% | 25.75 | 25.75 | 25.63 | 1,003 |
| 10 May 2024 | 25.75 | 0.02 | 0.10% | 25.63 | 25.75 | 25.61 | 5,856 |
| 09 May 2024 | 25.73 | 0.13 | 0.49% | 25.69 | 25.80 | 25.69 | 3,473 |
| 08 May 2024 | 25.60 | -0.10 | -0.39% | 25.78 | 25.78 | 25.60 | 2,578 |
| 07 May 2024 | 25.70 | -0.01 | -0.04% | 25.70 | 25.70 | 25.70 | 1,094 |
| 06 May 2024 | 25.71 | -0.08 | -0.31% | 25.80 | 25.80 | 25.63 | 2,614 |
| 03 May 2024 | 25.79 | -0.01 | -0.04% | 25.65 | 25.79 | 25.65 | 235 |
| 02 May 2024 | 25.80 | 0.15 | 0.58% | 25.80 | 25.80 | 25.75 | 553 |
| 01 May 2024 | 25.65 | -0.06 | -0.25% | 25.63 | 25.65 | 25.50 | 912 |
| 30 Abr 2024 | 25.72 | 0.21 | 0.80% | 25.69 | 25.72 | 25.51 | 2,436 |
| 29 Abr 2024 | 25.51 | 0.00 | 0.01% | 25.65 | 25.65 | 25.51 | 2,588 |
| 26 Abr 2024 | 25.51 | -0.29 | -1.13% | 25.80 | 25.80 | 25.51 | 2,103 |
| 25 Abr 2024 | 25.80 | 0.30 | 1.18% | 25.40 | 25.80 | 25.40 | 17,079 |
| 24 Abr 2024 | 25.50 | 0.06 | 0.24% | 25.40 | 25.50 | 25.40 | 1,168 |
| 23 Abr 2024 | 25.44 | 0.03 | 0.12% | 25.45 | 25.58 | 25.30 | 9,865 |
| 22 Abr 2024 | 25.41 | -0.09 | -0.33% | 25.40 | 25.59 | 25.40 | 2,385 |
| 19 Abr 2024 | 25.50 | 0.14 | 0.53% | 25.41 | 25.50 | 25.40 | 1,379 |
| 18 Abr 2024 | 25.36 | -0.18 | -0.70% | 25.61 | 25.61 | 25.35 | 10,847 |
| 17 Abr 2024 | 25.54 | 0.18 | 0.71% | 25.35 | 25.79 | 25.35 | 7,077 |
| 16 Abr 2024 | 25.36 | -0.05 | -0.20% | 25.35 | 25.51 | 25.32 | 11,502 |
| 15 Abr 2024 | 25.41 | -0.28 | -1.09% | 25.59 | 25.61 | 25.35 | 17,105 |
| 12 Abr 2024 | 25.69 | 0.01 | 0.04% | 25.66 | 25.69 | 25.56 | 1,448 |
| 11 Abr 2024 | 25.68 | 0.28 | 1.10% | 25.40 | 25.68 | 25.40 | 4,101 |
| 10 Abr 2024 | 25.40 | -0.04 | -0.16% | 25.40 | 25.47 | 25.35 | 19,192 |
| 09 Abr 2024 | 25.44 | -0.01 | -0.04% | 25.43 | 25.59 | 25.20 | 36,767 |
| 08 Abr 2024 | 25.45 | -0.14 | -0.54% | 25.59 | 25.59 | 25.32 | 9,369 |
| 05 Abr 2024 | 25.59 | 0.03 | 0.11% | 25.51 | 25.60 | 25.50 | 1,502 |
| 04 Abr 2024 | 25.56 | 0.06 | 0.24% | 25.48 | 25.61 | 25.48 | 968 |
| 03 Abr 2024 | 25.50 | 0.00 | 0.00% | 25.62 | 25.62 | 25.46 | 6,185 |
| 02 Abr 2024 | 25.50 | 0.06 | 0.24% | 25.40 | 25.54 | 25.40 | 11,118 |
