Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CMC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 57.60 | -0.27 | -0.47% | 58.05 | 58.3912 | 57.42 | 420,904 |
| 16 May 2024 | 57.87 | -0.51 | -0.87% | 58.44 | 58.64 | 57.83 | 399,478 |
| 15 May 2024 | 58.38 | 0.70 | 1.21% | 58.00 | 59.13 | 57.85 | 693,971 |
| 14 May 2024 | 57.68 | 0.31 | 0.54% | 57.98 | 57.99 | 57.32 | 466,876 |
| 13 May 2024 | 57.37 | 0.08 | 0.14% | 57.48 | 57.88 | 57.27 | 435,807 |
| 10 May 2024 | 57.29 | -0.26 | -0.45% | 57.76 | 57.97 | 57.23 | 473,065 |
| 09 May 2024 | 57.55 | 1.33 | 2.37% | 56.20 | 57.73 | 56.20 | 634,970 |
| 08 May 2024 | 56.22 | -0.05 | -0.09% | 55.76 | 56.415 | 55.76 | 433,563 |
| 07 May 2024 | 56.27 | 0.48 | 0.86% | 55.76 | 56.70 | 55.76 | 631,944 |
| 06 May 2024 | 55.79 | -0.11 | -0.20% | 56.51 | 56.95 | 55.75 | 649,024 |
| 03 May 2024 | 55.90 | -0.56 | -0.99% | 57.04 | 57.19 | 55.36 | 858,032 |
| 02 May 2024 | 56.46 | 2.27 | 4.19% | 54.73 | 56.49 | 54.41 | 1,135,842 |
| 01 May 2024 | 54.19 | 0.45 | 0.84% | 54.11 | 55.025 | 53.745 | 815,436 |
| 30 Abr 2024 | 53.74 | -1.13 | -2.06% | 54.44 | 54.67 | 53.65 | 967,340 |
| 29 Abr 2024 | 54.87 | 1.39 | 2.60% | 53.59 | 55.105 | 53.59 | 649,603 |
| 26 Abr 2024 | 53.48 | -0.23 | -0.43% | 53.91 | 54.37 | 53.44 | 530,879 |
| 25 Abr 2024 | 53.71 | 0.01 | 0.02% | 53.16 | 53.81 | 52.595 | 763,102 |
| 24 Abr 2024 | 53.70 | -0.75 | -1.38% | 54.64 | 55.00 | 53.43 | 687,764 |
| 23 Abr 2024 | 54.45 | -0.65 | -1.18% | 54.07 | 54.55 | 53.27 | 849,857 |
| 22 Abr 2024 | 55.10 | -0.11 | -0.20% | 55.13 | 55.69 | 54.59 | 493,964 |
| 19 Abr 2024 | 55.21 | -0.07 | -0.13% | 55.15 | 55.895 | 54.5513 | 593,514 |
| 18 Abr 2024 | 55.28 | -0.59 | -1.06% | 56.11 | 56.245 | 54.96 | 720,315 |
| 17 Abr 2024 | 55.87 | 0.64 | 1.16% | 56.19 | 56.80 | 55.73 | 1,019,701 |
| 16 Abr 2024 | 55.23 | -0.53 | -0.95% | 55.07 | 55.4728 | 54.305 | 507,217 |
| 15 Abr 2024 | 55.76 | 0.56 | 1.01% | 55.80 | 56.22 | 55.05 | 662,941 |
| 12 Abr 2024 | 55.20 | -1.36 | -2.40% | 56.46 | 56.75 | 55.01 | 643,702 |
| 11 Abr 2024 | 56.56 | -0.66 | -1.15% | 57.28 | 57.28 | 56.31 | 628,483 |
| 10 Abr 2024 | 57.22 | -1.03 | -1.77% | 57.16 | 57.81 | 56.30 | 705,346 |
| 09 Abr 2024 | 58.25 | 0.43 | 0.74% | 58.83 | 58.99 | 57.78 | 877,625 |
| 08 Abr 2024 | 57.82 | -0.06 | -0.10% | 58.47 | 58.48 | 57.56 | 665,345 |
| 05 Abr 2024 | 57.88 | 0.46 | 0.80% | 57.26 | 57.984 | 56.91 | 492,260 |
| 04 Abr 2024 | 57.42 | -0.57 | -0.98% | 58.56 | 58.56 | 56.94 | 1,045,333 |
| 03 Abr 2024 | 57.99 | -0.35 | -0.60% | 58.22 | 58.63 | 57.61 | 894,566 |
| 02 Abr 2024 | 58.34 | -0.40 | -0.68% | 58.46 | 58.94 | 57.92 | 891,071 |
| 01 Abr 2024 | 58.74 | -0.03 | -0.05% | 58.74 | 59.07 | 58.54 | 839,298 |
| 28 Mar 2024 | 58.77 | 0.49 | 0.84% | 58.03 | 58.97 | 57.79 | 1,095,618 |
| 27 Mar 2024 | 58.28 | 0.98 | 1.71% | 57.66 | 58.30 | 57.505 | 788,108 |
| 26 Mar 2024 | 57.30 | -1.05 | -1.80% | 58.54 | 58.76 | 57.22 | 975,676 |
| 25 Mar 2024 | 58.35 | 0.48 | 0.83% | 58.13 | 59.16 | 58.01 | 910,536 |
| 22 Mar 2024 | 57.87 | -1.13 | -1.92% | 58.86 | 59.40 | 57.70 | 1,534,172 |
| 21 Mar 2024 | 59.00 | 2.99 | 5.34% | 58.00 | 59.81 | 55.50 | 3,006,379 |
| 20 Mar 2024 | 56.01 | 1.51 | 2.77% | 55.14 | 56.315 | 54.93 | 1,482,240 |
| 19 Mar 2024 | 54.50 | 0.70 | 1.30% | 54.03 | 54.99 | 54.03 | 748,766 |
| 18 Mar 2024 | 53.80 | -0.13 | -0.24% | 54.07 | 54.39 | 53.76 | 855,837 |
| 15 Mar 2024 | 53.93 | 0.74 | 1.39% | 52.80 | 54.16 | 52.80 | 2,417,491 |
| 14 Mar 2024 | 53.19 | 0.46 | 0.87% | 52.44 | 53.20 | 52.12 | 992,034 |
| 13 Mar 2024 | 52.73 | -0.10 | -0.19% | 52.91 | 53.49 | 52.38 | 648,302 |
| 12 Mar 2024 | 52.83 | 0.35 | 0.67% | 52.77 | 53.13 | 52.06 | 687,418 |
| 11 Mar 2024 | 52.48 | -1.62 | -2.99% | 53.72 | 53.72 | 51.63 | 1,018,147 |
| 08 Mar 2024 | 54.10 | 0.45 | 0.84% | 54.03 | 54.37 | 53.73 | 827,789 |
| 07 Mar 2024 | 53.65 | 1.01 | 1.92% | 53.10 | 54.03 | 53.09 | 706,223 |
| 06 Mar 2024 | 52.64 | -0.43 | -0.81% | 53.32 | 53.92 | 52.53 | 951,725 |
| 05 Mar 2024 | 53.07 | 0.02 | 0.04% | 52.76 | 54.3778 | 52.76 | 776,047 |
| 04 Mar 2024 | 53.05 | -0.55 | -1.03% | 54.06 | 54.45 | 52.78 | 791,296 |
| 01 Mar 2024 | 53.60 | -0.40 | -0.74% | 54.00 | 54.635 | 53.205 | 1,043,104 |
| 29 Feb 2024 | 54.00 | -0.19 | -0.35% | 54.45 | 54.49 | 53.535 | 638,288 |
| 28 Feb 2024 | 54.19 | -0.38 | -0.70% | 53.98 | 54.38 | 53.78 | 462,122 |
| 27 Feb 2024 | 54.57 | -0.23 | -0.42% | 55.14 | 55.25 | 54.24 | 452,103 |
| 26 Feb 2024 | 54.80 | 0.11 | 0.20% | 54.24 | 55.11 | 54.24 | 434,959 |
| 23 Feb 2024 | 54.69 | 0.82 | 1.52% | 53.87 | 54.90 | 53.55 | 680,132 |
| 22 Feb 2024 | 53.87 | 0.21 | 0.39% | 53.21 | 54.03 | 52.71 | 869,954 |
| 21 Feb 2024 | 53.66 | -1.17 | -2.13% | 54.67 | 54.75 | 53.07 | 847,672 |
| 20 Feb 2024 | 54.83 | -0.20 | -0.36% | 54.12 | 55.14 | 53.96 | 733,008 |
