Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DMA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 7.27 | -0.13 | -1.76% | 7.43 | 7.45 | 7.25 | 50,193 |
| 20 May 2024 | 7.40 | -0.05 | -0.67% | 7.46 | 7.49 | 7.37 | 11,198 |
| 17 May 2024 | 7.45 | -0.04 | -0.53% | 7.475 | 7.55 | 7.39 | 43,046 |
| 16 May 2024 | 7.49 | 0.07 | 0.94% | 7.49 | 7.56 | 7.40 | 26,724 |
| 15 May 2024 | 7.42 | 0.05 | 0.68% | 7.44 | 7.50 | 7.40 | 31,959 |
| 14 May 2024 | 7.37 | -0.02 | -0.27% | 7.42 | 7.44 | 7.36 | 13,406 |
| 13 May 2024 | 7.39 | 0.01 | 0.14% | 7.47 | 7.49 | 7.34 | 10,220 |
| 10 May 2024 | 7.38 | 0.03 | 0.41% | 7.35 | 7.4199 | 7.33 | 13,165 |
| 09 May 2024 | 7.35 | 0.05 | 0.68% | 7.36 | 7.48 | 7.3391 | 25,318 |
| 08 May 2024 | 7.30 | 0.05 | 0.69% | 7.21 | 7.36 | 7.06 | 103,186 |
| 07 May 2024 | 7.25 | 0.02 | 0.28% | 7.25 | 7.32 | 7.22 | 11,885 |
| 06 May 2024 | 7.23 | -0.02 | -0.28% | 7.36 | 7.36 | 7.195 | 26,878 |
| 03 May 2024 | 7.25 | 0.04 | 0.55% | 7.26 | 7.36 | 7.21 | 48,569 |
| 02 May 2024 | 7.21 | 0.00 | 0.00% | 7.32 | 7.32 | 7.0627 | 24,597 |
| 01 May 2024 | 7.21 | 0.02 | 0.28% | 7.19 | 7.25 | 7.07 | 28,745 |
| 30 Abr 2024 | 7.19 | -0.05 | -0.69% | 7.19 | 7.29 | 7.115 | 33,185 |
| 29 Abr 2024 | 7.24 | 0.00 | 0.00% | 7.25 | 7.49 | 7.20 | 29,871 |
| 26 Abr 2024 | 7.24 | 0.13 | 1.83% | 7.19 | 7.38 | 7.15 | 52,338 |
| 25 Abr 2024 | 7.11 | 0.01 | 0.14% | 7.13 | 7.13 | 6.9704 | 5,070 |
| 24 Abr 2024 | 7.10 | -0.03 | -0.42% | 7.22 | 7.22 | 7.09 | 5,903 |
| 23 Abr 2024 | 7.13 | 0.05 | 0.71% | 7.02 | 7.16 | 6.95 | 9,412 |
| 22 Abr 2024 | 7.08 | -0.08 | -1.12% | 7.21 | 7.23 | 7.02 | 29,175 |
| 19 Abr 2024 | 7.16 | 0.06 | 0.85% | 7.10 | 7.22 | 6.99 | 25,814 |
| 18 Abr 2024 | 7.10 | 0.04 | 0.57% | 7.10 | 7.1997 | 7.01 | 18,246 |
| 17 Abr 2024 | 7.06 | -0.03 | -0.42% | 7.06 | 7.16 | 7.05 | 8,009 |
| 16 Abr 2024 | 7.09 | 0.01 | 0.14% | 7.0662 | 7.17 | 7.04 | 7,659 |
| 15 Abr 2024 | 7.08 | -0.04 | -0.56% | 7.10 | 7.12 | 6.931 | 30,043 |
| 12 Abr 2024 | 7.12 | -0.05 | -0.70% | 7.01 | 7.20 | 7.01 | 4,377 |
| 11 Abr 2024 | 7.17 | 0.06 | 0.84% | 7.06 | 7.28 | 6.97 | 36,347 |
| 10 Abr 2024 | 7.11 | -0.16 | -2.20% | 7.24 | 7.24 | 7.04 | 20,910 |
| 09 Abr 2024 | 7.27 | -0.07 | -0.95% | 7.36 | 7.39 | 7.16 | 9,923 |
| 08 Abr 2024 | 7.34 | -0.14 | -1.87% | 7.43 | 7.52 | 7.30 | 14,334 |
| 05 Abr 2024 | 7.48 | -0.01 | -0.13% | 7.49 | 7.6181 | 7.34 | 16,780 |
| 04 Abr 2024 | 7.49 | -0.15 | -1.96% | 7.66 | 7.73 | 7.31 | 38,414 |
| 03 Abr 2024 | 7.64 | -0.01 | -0.13% | 7.66 | 7.68 | 7.45 | 18,022 |
| 02 Abr 2024 | 7.65 | -0.04 | -0.52% | 7.5665 | 7.65 | 7.5446 | 3,648 |
| 01 Abr 2024 | 7.69 | -0.13 | -1.66% | 7.74 | 7.84 | 7.6111 | 21,322 |
| 28 Mar 2024 | 7.82 | 0.03 | 0.39% | 7.80 | 7.94 | 7.755 | 35,319 |
| 27 Mar 2024 | 7.79 | 0.05 | 0.65% | 7.62 | 7.79 | 7.62 | 4,805 |
| 26 Mar 2024 | 7.74 | -0.04 | -0.51% | 7.82 | 7.83 | 7.70 | 4,744 |
| 25 Mar 2024 | 7.78 | 0.20 | 2.64% | 7.60 | 7.79 | 7.501 | 36,409 |
| 22 Mar 2024 | 7.58 | 0.05 | 0.66% | 7.46 | 7.62 | 7.46 | 7,949 |
| 21 Mar 2024 | 7.53 | 0.14 | 1.89% | 7.38 | 7.60 | 7.3401 | 6,725 |
| 20 Mar 2024 | 7.39 | -0.01 | -0.14% | 7.39 | 7.397 | 7.27 | 11,881 |
| 19 Mar 2024 | 7.40 | 0.05 | 0.68% | 7.41 | 7.53 | 7.29 | 28,161 |
| 18 Mar 2024 | 7.35 | -0.04 | -0.54% | 7.34 | 7.48 | 7.321 | 4,816 |
| 15 Mar 2024 | 7.39 | -0.07 | -0.94% | 7.36 | 7.44 | 7.18 | 40,344 |
| 14 Mar 2024 | 7.46 | 0.03 | 0.40% | 7.44 | 7.48 | 7.32 | 9,434 |
| 13 Mar 2024 | 7.43 | -0.08 | -1.07% | 7.50 | 7.57 | 7.27 | 43,313 |
| 12 Mar 2024 | 7.51 | -0.04 | -0.53% | 7.46 | 7.56 | 7.40 | 9,549 |
| 11 Mar 2024 | 7.55 | 0.00 | 0.00% | 7.53 | 7.60 | 7.46 | 14,667 |
| 08 Mar 2024 | 7.55 | -0.02 | -0.26% | 7.53 | 7.64 | 7.42 | 35,077 |
| 07 Mar 2024 | 7.57 | 0.01 | 0.13% | 7.57 | 7.63 | 7.47 | 21,581 |
| 06 Mar 2024 | 7.56 | -0.07 | -0.92% | 7.65 | 7.71 | 7.45 | 19,636 |
| 05 Mar 2024 | 7.63 | -0.22 | -2.80% | 7.72 | 7.7285 | 7.55 | 28,383 |
| 04 Mar 2024 | 7.85 | -0.08 | -1.01% | 7.93 | 7.93 | 7.69 | 19,593 |
| 01 Mar 2024 | 7.93 | 0.03 | 0.38% | 7.94 | 8.00 | 7.69 | 30,285 |
| 29 Feb 2024 | 7.90 | 0.10 | 1.28% | 7.86 | 7.94 | 7.8001 | 33,307 |
| 28 Feb 2024 | 7.80 | 0.03 | 0.39% | 7.82 | 7.82 | 7.67 | 31,376 |
| 27 Feb 2024 | 7.77 | 0.01 | 0.13% | 7.76 | 7.79 | 7.63 | 77,258 |
| 26 Feb 2024 | 7.76 | 0.01 | 0.13% | 7.76 | 7.84 | 7.69 | 75,575 |
| 23 Feb 2024 | 7.75 | -0.02 | -0.26% | 7.70 | 7.77 | 7.63 | 24,874 |
| 22 Feb 2024 | 7.77 | 0.12 | 1.57% | 7.67 | 7.82 | 7.65 | 35,200 |
