Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CMRE-B Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 25.98 | 0.08 | 0.31% | 26.00 | 26.00 | 25.92 | 1,611 |
| 18 Jul 2024 | 25.90 | 0.10 | 0.39% | 25.90 | 25.90 | 25.90 | 1,322 |
| 17 Jul 2024 | 25.80 | 0.00 | 0.00% | 25.80 | 25.80 | 25.80 | 1,927 |
| 16 Jul 2024 | 25.80 | 0.09 | 0.34% | 25.78 | 25.80 | 25.56 | 15,171 |
| 15 Jul 2024 | 25.71 | 0.03 | 0.13% | 25.74 | 25.78 | 25.71 | 3,430 |
| 12 Jul 2024 | 25.68 | -0.08 | -0.31% | 25.60 | 25.68 | 25.13 | 4,374 |
| 11 Jul 2024 | 25.76 | 0.06 | 0.23% | 25.70 | 25.80 | 25.62 | 6,706 |
| 10 Jul 2024 | 25.70 | 0.00 | 0.00% | 25.70 | 25.70 | 25.70 | 0 |
| 09 Jul 2024 | 25.70 | 0.09 | 0.35% | 25.62 | 25.75 | 25.62 | 1,640 |
| 08 Jul 2024 | 25.61 | 0.00 | 0.00% | 25.61 | 25.61 | 25.61 | 173 |
| 05 Jul 2024 | 25.61 | 0.00 | 0.00% | 25.61 | 25.61 | 25.61 | 22 |
| 03 Jul 2024 | 25.61 | -0.10 | -0.39% | 25.75 | 25.76 | 25.60 | 1,476 |
| 02 Jul 2024 | 25.71 | 0.06 | 0.23% | 25.65 | 25.75 | 25.65 | 1,729 |
| 01 Jul 2024 | 25.65 | -0.08 | -0.31% | 25.50 | 25.70 | 25.50 | 1,024 |
| 28 Jun 2024 | 25.73 | 0.00 | 0.00% | 25.73 | 25.73 | 25.73 | 0 |
| 27 Jun 2024 | 25.73 | 0.00 | 0.02% | 25.66 | 25.73 | 25.66 | 300 |
| 26 Jun 2024 | 25.73 | -0.08 | -0.29% | 25.67 | 25.73 | 25.67 | 841 |
| 25 Jun 2024 | 25.80 | 0.16 | 0.60% | 25.64 | 25.80 | 25.64 | 4,358 |
| 24 Jun 2024 | 25.65 | 0.01 | 0.06% | 25.57 | 25.65 | 25.57 | 555 |
| 21 Jun 2024 | 25.63 | -0.17 | -0.66% | 25.63 | 25.63 | 25.63 | 200 |
| 20 Jun 2024 | 25.80 | 0.23 | 0.90% | 25.57 | 25.80 | 25.57 | 6,176 |
| 18 Jun 2024 | 25.57 | 0.17 | 0.66% | 25.45 | 25.60 | 25.32 | 1,629 |
| 17 Jun 2024 | 25.40 | 0.15 | 0.59% | 25.26 | 25.40 | 25.25 | 2,102 |
| 14 Jun 2024 | 25.25 | 0.05 | 0.20% | 25.25 | 25.39 | 25.25 | 5,723 |
| 13 Jun 2024 | 25.20 | -0.30 | -1.17% | 25.45 | 25.45 | 25.20 | 7,749 |
| 12 Jun 2024 | 25.50 | 0.06 | 0.23% | 25.77 | 25.77 | 25.45 | 631 |
| 11 Jun 2024 | 25.44 | 0.03 | 0.12% | 25.44 | 25.44 | 25.44 | 272 |
| 10 Jun 2024 | 25.41 | 0.00 | 0.00% | 25.41 | 25.41 | 25.41 | 11 |
| 07 Jun 2024 | 25.41 | 0.00 | 0.00% | 25.41 | 25.41 | 25.41 | 21 |
| 06 Jun 2024 | 25.41 | -0.11 | -0.43% | 25.20 | 25.41 | 25.20 | 900 |
| 05 Jun 2024 | 25.52 | 0.00 | 0.00% | 25.52 | 25.52 | 25.52 | 308 |
| 04 Jun 2024 | 25.52 | 0.00 | 0.00% | 25.52 | 25.52 | 25.52 | 5 |
| 03 Jun 2024 | 25.52 | -0.26 | -1.01% | 25.52 | 25.65 | 25.52 | 2,034 |
| 31 May 2024 | 25.78 | 0.00 | 0.00% | 25.78 | 25.78 | 25.78 | 0 |
| 30 May 2024 | 25.78 | 0.28 | 1.10% | 25.75 | 25.78 | 25.75 | 1,308 |
| 29 May 2024 | 25.50 | 0.00 | 0.00% | 25.61 | 25.75 | 25.50 | 51 |
| 28 May 2024 | 25.50 | 0.00 | 0.00% | 25.75 | 25.75 | 25.50 | 39 |
| 24 May 2024 | 25.50 | -0.25 | -0.97% | 25.54 | 25.54 | 25.50 | 500 |
| 23 May 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.75 | 42 |
| 22 May 2024 | 25.75 | 0.15 | 0.59% | 25.51 | 25.75 | 25.51 | 515 |
| 21 May 2024 | 25.60 | 0.23 | 0.91% | 25.60 | 25.60 | 25.60 | 328 |
| 20 May 2024 | 25.37 | -0.03 | -0.12% | 25.75 | 25.75 | 25.37 | 1,961 |
| 17 May 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 246 |
| 16 May 2024 | 25.40 | -0.05 | -0.20% | 25.60 | 25.64 | 25.38 | 5,293 |
| 15 May 2024 | 25.45 | 0.00 | 0.00% | 25.45 | 25.45 | 25.45 | 0 |
| 14 May 2024 | 25.45 | 0.14 | 0.55% | 25.30 | 25.45 | 25.30 | 906 |
| 13 May 2024 | 25.31 | -0.31 | -1.21% | 25.52 | 25.52 | 25.31 | 438 |
| 10 May 2024 | 25.62 | 0.00 | 0.00% | 25.62 | 25.62 | 25.62 | 0 |
| 09 May 2024 | 25.62 | 0.00 | 0.00% | 25.31 | 25.62 | 25.31 | 50 |
| 08 May 2024 | 25.62 | 0.00 | 0.00% | 25.62 | 25.62 | 25.62 | 3 |
| 07 May 2024 | 25.62 | -0.07 | -0.27% | 25.62 | 25.62 | 25.62 | 1,188 |
| 06 May 2024 | 25.69 | 0.19 | 0.74% | 25.27 | 25.69 | 25.21 | 1,466 |
| 03 May 2024 | 25.50 | 0.25 | 0.99% | 25.26 | 25.50 | 25.25 | 1,578 |
| 02 May 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.25 | 25.25 | 0 |
| 01 May 2024 | 25.25 | -0.20 | -0.79% | 25.25 | 25.25 | 25.25 | 320 |
| 30 Abr 2024 | 25.45 | -0.30 | -1.17% | 25.45 | 25.45 | 25.45 | 100 |
| 29 Abr 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.75 | 90 |
| 26 Abr 2024 | 25.75 | 0.40 | 1.58% | 25.74 | 25.75 | 25.74 | 1,291 |
| 25 Abr 2024 | 25.35 | 0.00 | 0.00% | 25.35 | 25.35 | 25.35 | 0 |
| 24 Abr 2024 | 25.35 | 0.00 | 0.00% | 25.35 | 25.35 | 25.35 | 1 |
| 23 Abr 2024 | 25.35 | -0.15 | -0.59% | 25.48 | 25.48 | 25.30 | 1,566 |
