Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CMSA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 24.05 | -0.01 | -0.02% | 24.09 | 24.11 | 23.92 | 6,411 |
| 17 Jun 2024 | 24.0558 | 0.02 | 0.07% | 23.99 | 24.09 | 23.91 | 9,204 |
| 14 Jun 2024 | 24.04 | 0.11 | 0.46% | 23.99 | 24.08 | 23.8401 | 6,891 |
| 13 Jun 2024 | 23.93 | 0.04 | 0.17% | 23.99 | 24.09 | 23.79 | 5,970 |
| 12 Jun 2024 | 23.89 | 0.12 | 0.51% | 23.82 | 24.198 | 23.82 | 16,305 |
| 11 Jun 2024 | 23.7688 | -0.10 | -0.42% | 23.96 | 24.00 | 23.71 | 10,686 |
| 10 Jun 2024 | 23.87 | -0.15 | -0.62% | 24.07 | 24.07 | 23.8017 | 6,653 |
| 07 Jun 2024 | 24.02 | -0.05 | -0.21% | 23.96 | 24.07 | 23.96 | 3,890 |
| 06 Jun 2024 | 24.07 | 0.03 | 0.12% | 23.95 | 24.17 | 23.95 | 9,063 |
| 05 Jun 2024 | 24.04 | -0.02 | -0.08% | 24.10 | 24.10 | 23.94 | 10,272 |
| 04 Jun 2024 | 24.06 | 0.16 | 0.67% | 24.01 | 24.08 | 23.9201 | 5,161 |
| 03 Jun 2024 | 23.90 | 0.05 | 0.21% | 23.76 | 24.01 | 23.59 | 11,448 |
| 31 May 2024 | 23.85 | 0.32 | 1.36% | 23.31 | 23.93 | 23.1951 | 62,959 |
| 30 May 2024 | 23.53 | 0.11 | 0.47% | 23.51 | 23.59 | 23.3632 | 8,398 |
| 29 May 2024 | 23.42 | -0.08 | -0.34% | 23.50 | 23.50 | 23.36 | 28,805 |
| 28 May 2024 | 23.50 | 0.00 | 0.00% | 23.58 | 23.60 | 23.495 | 30,121 |
| 24 May 2024 | 23.50 | 0.27 | 1.18% | 23.16 | 23.59 | 23.16 | 15,733 |
| 23 May 2024 | 23.227 | -0.23 | -0.99% | 23.50 | 23.5247 | 23.21 | 16,368 |
| 22 May 2024 | 23.46 | -0.05 | -0.21% | 23.43 | 23.59 | 23.43 | 8,125 |
| 21 May 2024 | 23.51 | -0.01 | -0.05% | 23.62 | 23.75 | 23.50 | 7,007 |
| 20 May 2024 | 23.521 | 0.05 | 0.22% | 23.42 | 23.6614 | 23.42 | 2,650 |
| 17 May 2024 | 23.47 | -0.09 | -0.38% | 23.46 | 23.5786 | 23.44 | 3,496 |
| 16 May 2024 | 23.56 | -0.04 | -0.17% | 23.60 | 23.75 | 23.56 | 6,618 |
| 15 May 2024 | 23.60 | 0.13 | 0.56% | 23.58 | 23.69 | 23.54 | 14,671 |
| 14 May 2024 | 23.4679 | 0.14 | 0.59% | 23.38 | 23.50 | 23.36 | 9,864 |
| 13 May 2024 | 23.33 | 0.06 | 0.26% | 23.34 | 23.4599 | 23.30 | 8,377 |
| 10 May 2024 | 23.27 | -0.09 | -0.39% | 23.40 | 23.45 | 23.27 | 7,391 |
| 09 May 2024 | 23.36 | -0.08 | -0.33% | 23.48 | 23.48 | 23.28 | 9,829 |
| 08 May 2024 | 23.438 | -0.22 | -0.94% | 23.75 | 23.75 | 23.385 | 10,557 |
| 07 May 2024 | 23.66 | 0.09 | 0.38% | 23.84 | 23.90 | 23.65 | 11,384 |
| 06 May 2024 | 23.57 | -0.03 | -0.13% | 23.72 | 23.80 | 23.43 | 6,848 |
| 03 May 2024 | 23.60 | 0.27 | 1.16% | 23.46 | 23.65 | 23.422 | 6,693 |
| 02 May 2024 | 23.33 | 0.08 | 0.34% | 23.34 | 23.40 | 23.30 | 8,703 |
| 01 May 2024 | 23.25 | 0.10 | 0.43% | 23.22 | 23.4339 | 23.15 | 15,525 |
| 30 Abr 2024 | 23.15 | -0.34 | -1.45% | 23.38 | 23.63 | 23.15 | 60,584 |
| 29 Abr 2024 | 23.49 | 0.17 | 0.73% | 23.4434 | 23.63 | 23.36 | 12,726 |
| 26 Abr 2024 | 23.32 | -0.10 | -0.43% | 23.47 | 23.568 | 23.32 | 9,807 |
| 25 Abr 2024 | 23.42 | -0.29 | -1.22% | 23.44 | 23.528 | 23.34 | 5,759 |
| 24 Abr 2024 | 23.71 | -0.11 | -0.46% | 23.76 | 23.82 | 23.4116 | 4,905 |
| 23 Abr 2024 | 23.82 | 0.47 | 2.01% | 23.47 | 23.82 | 23.2862 | 12,231 |
| 22 Abr 2024 | 23.35 | 0.08 | 0.34% | 23.24 | 23.44 | 23.24 | 2,557 |
| 19 Abr 2024 | 23.27 | 0.02 | 0.09% | 23.38 | 23.40 | 23.20 | 3,493 |
| 18 Abr 2024 | 23.25 | -0.14 | -0.59% | 23.31 | 23.46 | 23.20 | 11,949 |
| 17 Abr 2024 | 23.389 | 0.12 | 0.51% | 23.43 | 23.51 | 23.36 | 3,664 |
| 16 Abr 2024 | 23.27 | -0.10 | -0.43% | 23.32 | 23.47 | 23.23 | 4,423 |
| 15 Abr 2024 | 23.37 | -0.36 | -1.53% | 23.64 | 23.70 | 23.3501 | 7,081 |
| 12 Abr 2024 | 23.7322 | 0.02 | 0.09% | 23.62 | 23.83 | 23.62 | 2,723 |
| 11 Abr 2024 | 23.71 | -0.21 | -0.88% | 24.07 | 24.07 | 23.67 | 8,822 |
| 10 Abr 2024 | 23.92 | -0.15 | -0.62% | 23.96 | 24.15 | 23.73 | 10,779 |
| 09 Abr 2024 | 24.07 | -0.18 | -0.74% | 24.25 | 24.3002 | 24.07 | 13,994 |
| 08 Abr 2024 | 24.25 | -0.08 | -0.33% | 24.27 | 24.3676 | 24.25 | 5,433 |
| 05 Abr 2024 | 24.3306 | -0.19 | -0.79% | 24.45 | 24.50 | 24.33 | 8,925 |
| 04 Abr 2024 | 24.5255 | 0.22 | 0.89% | 24.32 | 24.6151 | 24.32 | 5,622 |
| 03 Abr 2024 | 24.31 | -0.10 | -0.41% | 24.29 | 24.4473 | 24.2843 | 2,808 |
| 02 Abr 2024 | 24.41 | -0.06 | -0.25% | 24.38 | 24.5099 | 24.2501 | 4,165 |
| 01 Abr 2024 | 24.47 | -0.09 | -0.37% | 24.54 | 24.56 | 24.3131 | 8,925 |
| 28 Mar 2024 | 24.56 | 0.01 | 0.04% | 24.68 | 24.68 | 24.41 | 4,984 |
| 27 Mar 2024 | 24.55 | -0.06 | -0.24% | 24.70 | 24.70 | 24.50 | 10,339 |
| 26 Mar 2024 | 24.61 | 0.05 | 0.20% | 24.70 | 24.70 | 24.54 | 9,314 |
| 25 Mar 2024 | 24.56 | -0.24 | -0.97% | 24.87 | 24.87 | 24.51 | 6,908 |
| 22 Mar 2024 | 24.80 | -0.07 | -0.28% | 25.0179 | 25.0179 | 24.59 | 5,267 |
| 21 Mar 2024 | 24.87 | 0.14 | 0.57% | 24.87 | 24.95 | 24.87 | 7,061 |
