Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CMSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 24.36 | -0.10 | -0.41% | 24.37 | 24.46 | 24.28 | 30,252 |
| 13 Jun 2024 | 24.46 | 0.12 | 0.49% | 24.40 | 24.51 | 24.3832 | 31,961 |
| 12 Jun 2024 | 24.34 | 0.07 | 0.29% | 24.37 | 24.644 | 24.28 | 24,125 |
| 11 Jun 2024 | 24.27 | 0.03 | 0.12% | 24.30 | 24.36 | 24.09 | 27,016 |
| 10 Jun 2024 | 24.24 | -0.20 | -0.82% | 24.44 | 24.44 | 24.10 | 15,623 |
| 07 Jun 2024 | 24.44 | 0.09 | 0.37% | 24.27 | 24.52 | 24.159 | 18,391 |
| 06 Jun 2024 | 24.35 | -0.10 | -0.41% | 24.34 | 24.50 | 24.31 | 32,261 |
| 05 Jun 2024 | 24.45 | -0.02 | -0.08% | 24.55 | 24.55 | 24.3358 | 16,323 |
| 04 Jun 2024 | 24.47 | 0.03 | 0.12% | 24.49 | 24.58 | 24.4094 | 32,746 |
| 03 Jun 2024 | 24.44 | 0.01 | 0.04% | 24.29 | 24.50 | 24.115 | 26,322 |
| 31 May 2024 | 24.43 | 0.62 | 2.60% | 23.81 | 24.43 | 23.81 | 126,143 |
| 30 May 2024 | 23.81 | 0.13 | 0.55% | 23.69 | 23.87 | 23.69 | 45,270 |
| 29 May 2024 | 23.68 | -0.29 | -1.21% | 23.79 | 23.964 | 23.68 | 34,674 |
| 28 May 2024 | 23.97 | -0.12 | -0.50% | 24.10 | 24.15 | 23.90 | 19,791 |
| 24 May 2024 | 24.09 | 0.00 | 0.00% | 24.16 | 24.17 | 23.9919 | 31,160 |
| 23 May 2024 | 24.09 | -0.17 | -0.70% | 24.27 | 24.345 | 23.97 | 54,803 |
| 22 May 2024 | 24.26 | -0.05 | -0.21% | 24.29 | 24.3091 | 24.20 | 19,380 |
| 21 May 2024 | 24.31 | 0.07 | 0.29% | 24.20 | 24.35 | 24.20 | 70,060 |
| 20 May 2024 | 24.24 | 0.07 | 0.29% | 24.17 | 24.3583 | 24.17 | 27,299 |
| 17 May 2024 | 24.17 | -0.13 | -0.53% | 24.18 | 24.29 | 24.14 | 23,465 |
| 16 May 2024 | 24.30 | -0.44 | -1.78% | 24.39 | 24.45 | 24.25 | 30,027 |
| 15 May 2024 | 24.74 | 0.29 | 1.19% | 24.59 | 24.75 | 24.5501 | 35,407 |
| 14 May 2024 | 24.45 | 0.02 | 0.08% | 24.44 | 24.63 | 24.40 | 44,327 |
| 13 May 2024 | 24.43 | 0.07 | 0.29% | 24.45 | 24.45 | 24.3053 | 16,310 |
| 10 May 2024 | 24.36 | -0.02 | -0.08% | 24.31 | 24.3788 | 24.2501 | 21,239 |
| 09 May 2024 | 24.38 | -0.05 | -0.20% | 24.48 | 24.48 | 24.29 | 28,421 |
| 08 May 2024 | 24.43 | -0.19 | -0.77% | 24.62 | 24.658 | 24.315 | 37,996 |
| 07 May 2024 | 24.62 | -0.12 | -0.49% | 24.70 | 24.87 | 24.5701 | 37,947 |
| 06 May 2024 | 24.74 | -0.04 | -0.14% | 24.83 | 24.87 | 24.69 | 30,505 |
| 03 May 2024 | 24.775 | 0.38 | 1.54% | 24.46 | 24.85 | 24.377 | 23,317 |
| 02 May 2024 | 24.40 | 0.09 | 0.37% | 24.23 | 24.49 | 24.2271 | 27,235 |
| 01 May 2024 | 24.31 | 0.01 | 0.04% | 24.20 | 24.37 | 24.13 | 26,228 |
| 30 Abr 2024 | 24.30 | -0.11 | -0.45% | 24.40 | 24.43 | 24.1156 | 43,572 |
| 29 Abr 2024 | 24.41 | 0.13 | 0.54% | 24.33 | 24.502 | 24.29 | 15,532 |
| 26 Abr 2024 | 24.28 | -0.05 | -0.21% | 24.33 | 24.69 | 24.28 | 29,266 |
| 25 Abr 2024 | 24.33 | -0.26 | -1.06% | 24.41 | 24.41 | 24.27 | 26,570 |
| 24 Abr 2024 | 24.59 | -0.10 | -0.41% | 24.60 | 24.71 | 24.3901 | 17,000 |
| 23 Abr 2024 | 24.69 | 0.41 | 1.69% | 24.28 | 24.69 | 24.28 | 20,116 |
| 22 Abr 2024 | 24.28 | -0.02 | -0.08% | 24.24 | 24.359 | 24.24 | 24,368 |
| 19 Abr 2024 | 24.30 | 0.09 | 0.37% | 24.18 | 24.3484 | 24.18 | 16,021 |
| 18 Abr 2024 | 24.21 | -0.06 | -0.25% | 24.24 | 24.2663 | 24.161 | 36,137 |
| 17 Abr 2024 | 24.27 | 0.05 | 0.21% | 24.31 | 24.3699 | 24.2261 | 38,366 |
| 16 Abr 2024 | 24.22 | -0.12 | -0.49% | 24.30 | 24.35 | 24.09 | 37,111 |
| 15 Abr 2024 | 24.34 | -0.17 | -0.69% | 24.50 | 24.50 | 24.33 | 71,143 |
| 12 Abr 2024 | 24.51 | 0.00 | 0.00% | 24.43 | 24.6206 | 24.3824 | 22,746 |
| 11 Abr 2024 | 24.51 | -0.14 | -0.57% | 24.65 | 24.65 | 24.50 | 55,805 |
| 10 Abr 2024 | 24.65 | -0.07 | -0.28% | 24.58 | 24.65 | 24.41 | 92,175 |
| 09 Abr 2024 | 24.72 | -0.02 | -0.08% | 24.70 | 24.7477 | 24.70 | 18,313 |
| 08 Abr 2024 | 24.74 | -0.02 | -0.08% | 24.79 | 24.79 | 24.70 | 16,276 |
| 05 Abr 2024 | 24.76 | -0.01 | -0.04% | 24.76 | 24.80 | 24.7001 | 39,616 |
| 04 Abr 2024 | 24.77 | 0.05 | 0.20% | 24.80 | 24.85 | 24.74 | 43,032 |
| 03 Abr 2024 | 24.72 | -0.01 | -0.04% | 24.69 | 24.78 | 24.6289 | 55,251 |
| 02 Abr 2024 | 24.73 | -0.05 | -0.20% | 24.60 | 24.76 | 24.558 | 92,667 |
| 01 Abr 2024 | 24.78 | 0.01 | 0.04% | 24.72 | 24.81 | 24.63 | 32,728 |
| 28 Mar 2024 | 24.77 | -0.19 | -0.76% | 25.04 | 25.119 | 24.76 | 140,016 |
| 27 Mar 2024 | 24.96 | 0.00 | 0.00% | 24.93 | 24.98 | 24.90 | 23,032 |
| 26 Mar 2024 | 24.96 | 0.07 | 0.28% | 24.98 | 25.0499 | 24.88 | 37,961 |
| 25 Mar 2024 | 24.89 | -0.14 | -0.56% | 25.03 | 25.03 | 24.87 | 44,716 |
| 22 Mar 2024 | 25.03 | -0.14 | -0.56% | 25.31 | 25.31 | 24.97 | 31,213 |
| 21 Mar 2024 | 25.17 | 0.08 | 0.32% | 25.19 | 25.31 | 25.0401 | 36,549 |
| 20 Mar 2024 | 25.09 | 0.10 | 0.40% | 24.99 | 25.12 | 24.96 | 34,405 |
| 19 Mar 2024 | 24.99 | 0.09 | 0.36% | 24.90 | 24.99 | 24.82 | 37,126 |
| 18 Mar 2024 | 24.90 | 0.09 | 0.36% | 24.81 | 24.90 | 24.75 | 30,690 |
