Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CUBE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 42.31 | 1.00 | 2.42% | 41.77 | 42.47 | 41.47 | 1,499,685 |
| 30 May 2024 | 41.31 | 1.21 | 3.02% | 40.40 | 41.34 | 40.365 | 976,121 |
| 29 May 2024 | 40.10 | -1.43 | -3.44% | 40.15 | 40.63 | 39.80 | 2,072,026 |
| 28 May 2024 | 41.53 | -0.57 | -1.35% | 42.32 | 42.44 | 41.48 | 981,131 |
| 24 May 2024 | 42.10 | 0.06 | 0.14% | 42.28 | 42.43 | 42.04 | 984,055 |
| 23 May 2024 | 42.04 | -1.13 | -2.62% | 43.06 | 43.06 | 42.04 | 1,073,186 |
| 22 May 2024 | 43.17 | -0.24 | -0.55% | 43.41 | 43.79 | 43.005 | 1,009,618 |
| 21 May 2024 | 43.41 | -0.49 | -1.12% | 43.74 | 43.945 | 43.185 | 1,005,941 |
| 20 May 2024 | 43.90 | -0.46 | -1.04% | 44.18 | 44.485 | 43.62 | 865,065 |
| 17 May 2024 | 44.36 | 0.51 | 1.16% | 44.14 | 44.48 | 43.905 | 1,512,886 |
| 16 May 2024 | 43.85 | 0.79 | 1.83% | 43.26 | 44.005 | 43.01 | 1,745,085 |
| 15 May 2024 | 43.06 | 0.51 | 1.20% | 43.32 | 43.32 | 42.74 | 2,177,309 |
| 14 May 2024 | 42.55 | 0.18 | 0.42% | 42.67 | 43.13 | 42.445 | 1,337,283 |
| 13 May 2024 | 42.37 | -0.32 | -0.75% | 42.90 | 43.10 | 42.30 | 833,715 |
| 10 May 2024 | 42.69 | 0.23 | 0.54% | 42.51 | 42.79 | 42.18 | 735,275 |
| 09 May 2024 | 42.46 | 0.82 | 1.97% | 41.90 | 42.48 | 41.5483 | 830,090 |
| 08 May 2024 | 41.64 | -0.63 | -1.49% | 42.00 | 42.11 | 41.23 | 1,382,663 |
| 07 May 2024 | 42.27 | 0.42 | 1.00% | 42.24 | 42.44 | 42.04 | 1,882,088 |
| 06 May 2024 | 41.85 | 0.10 | 0.24% | 42.10 | 42.15 | 41.45 | 1,344,071 |
| 03 May 2024 | 41.75 | 0.30 | 0.72% | 42.16 | 42.35 | 41.54 | 2,051,084 |
| 02 May 2024 | 41.45 | 0.65 | 1.59% | 41.15 | 41.62 | 40.91 | 1,821,990 |
| 01 May 2024 | 40.80 | 0.36 | 0.89% | 40.58 | 41.70 | 40.42 | 1,535,601 |
| 30 Abr 2024 | 40.44 | -0.80 | -1.94% | 40.78 | 41.21 | 40.41 | 1,426,278 |
| 29 Abr 2024 | 41.24 | 0.48 | 1.18% | 41.03 | 41.58 | 41.01 | 1,355,920 |
| 26 Abr 2024 | 40.76 | -0.62 | -1.50% | 42.12 | 42.12 | 40.63 | 1,165,289 |
| 25 Abr 2024 | 41.38 | -0.74 | -1.76% | 41.70 | 41.89 | 41.32 | 1,243,081 |
| 24 Abr 2024 | 42.12 | 0.32 | 0.77% | 41.49 | 42.255 | 41.09 | 1,677,731 |
| 23 Abr 2024 | 41.80 | -0.36 | -0.85% | 42.13 | 42.6723 | 41.77 | 1,739,242 |
| 22 Abr 2024 | 42.16 | 0.11 | 0.26% | 42.27 | 42.36 | 41.78 | 1,162,632 |
| 19 Abr 2024 | 42.05 | 0.19 | 0.45% | 42.05 | 42.26 | 41.84 | 868,975 |
| 18 Abr 2024 | 41.86 | -0.35 | -0.83% | 42.45 | 42.61 | 41.55 | 1,625,313 |
| 17 Abr 2024 | 42.21 | 0.00 | 0.00% | 42.37 | 42.68 | 42.06 | 899,369 |
| 16 Abr 2024 | 42.21 | -0.43 | -1.01% | 42.49 | 42.53 | 41.82 | 1,095,280 |
| 15 Abr 2024 | 42.64 | -1.18 | -2.69% | 44.06 | 44.11 | 42.325 | 1,762,080 |
| 12 Abr 2024 | 43.82 | -0.32 | -0.72% | 43.96 | 43.96 | 43.455 | 940,924 |
| 11 Abr 2024 | 44.14 | 0.20 | 0.46% | 44.17 | 44.51 | 43.39 | 1,046,758 |
| 10 Abr 2024 | 43.94 | -2.63 | -5.65% | 45.31 | 45.40 | 43.56 | 1,449,410 |
| 09 Abr 2024 | 46.57 | 0.84 | 1.84% | 45.79 | 46.59 | 45.76 | 1,507,496 |
| 08 Abr 2024 | 45.73 | 0.59 | 1.31% | 45.43 | 45.74 | 45.24 | 1,000,707 |
| 05 Abr 2024 | 45.14 | 0.40 | 0.89% | 44.73 | 45.195 | 44.41 | 899,232 |
| 04 Abr 2024 | 44.74 | 0.34 | 0.77% | 44.74 | 45.62 | 44.50 | 1,186,070 |
| 03 Abr 2024 | 44.40 | -0.15 | -0.34% | 44.48 | 44.91 | 44.24 | 1,699,926 |
| 02 Abr 2024 | 44.55 | -0.48 | -1.07% | 44.52 | 44.69 | 44.12 | 1,322,180 |
| 01 Abr 2024 | 45.03 | -0.19 | -0.42% | 45.48 | 45.50 | 44.77 | 1,209,521 |
| 28 Mar 2024 | 45.22 | -0.18 | -0.40% | 45.09 | 45.45 | 44.265 | 1,660,702 |
| 27 Mar 2024 | 45.40 | 2.08 | 4.80% | 43.69 | 45.40 | 43.69 | 1,372,076 |
| 26 Mar 2024 | 43.32 | 0.25 | 0.58% | 43.20 | 43.65 | 43.05 | 1,160,686 |
| 25 Mar 2024 | 43.07 | -0.76 | -1.73% | 43.87 | 44.14 | 43.06 | 913,272 |
| 22 Mar 2024 | 43.83 | -0.09 | -0.20% | 43.98 | 44.1294 | 43.53 | 1,225,073 |
| 21 Mar 2024 | 43.92 | 0.50 | 1.15% | 43.66 | 44.11 | 43.56 | 1,225,016 |
| 20 Mar 2024 | 43.42 | 0.70 | 1.64% | 42.60 | 43.58 | 42.51 | 803,539 |
| 19 Mar 2024 | 42.72 | -0.05 | -0.12% | 42.65 | 43.15 | 42.54 | 1,206,072 |
| 18 Mar 2024 | 42.77 | -0.01 | -0.02% | 42.75 | 43.09 | 42.68 | 1,431,820 |
| 15 Mar 2024 | 42.78 | -0.87 | -1.99% | 43.25 | 43.76 | 42.75 | 3,289,160 |
| 14 Mar 2024 | 43.65 | -1.74 | -3.83% | 45.26 | 45.35 | 43.40 | 1,525,559 |
| 13 Mar 2024 | 45.39 | -0.12 | -0.26% | 45.44 | 45.75 | 45.24 | 1,238,430 |
| 12 Mar 2024 | 45.51 | -0.07 | -0.15% | 45.44 | 45.735 | 45.06 | 956,079 |
| 11 Mar 2024 | 45.58 | 0.07 | 0.15% | 45.72 | 46.11 | 45.44 | 1,305,393 |
| 08 Mar 2024 | 45.51 | 0.93 | 2.09% | 44.90 | 45.735 | 44.80 | 1,563,428 |
| 07 Mar 2024 | 44.58 | 0.47 | 1.07% | 44.23 | 44.63 | 43.87 | 1,541,962 |
| 06 Mar 2024 | 44.11 | 0.36 | 0.82% | 44.21 | 44.28 | 43.80 | 1,168,774 |
| 05 Mar 2024 | 43.75 | -0.84 | -1.88% | 44.45 | 44.70 | 43.53 | 1,326,815 |
