Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KEY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 15.08 | 0.00 | 0.00% | 15.15 | 15.19 | 14.98 | 9,765,441 |
| 09 May 2024 | 15.08 | 0.06 | 0.40% | 14.91 | 15.105 | 14.885 | 5,786,595 |
| 08 May 2024 | 15.02 | 0.09 | 0.60% | 14.81 | 15.03 | 14.71 | 10,521,977 |
| 07 May 2024 | 14.93 | -0.20 | -1.32% | 15.22 | 15.26 | 14.88 | 10,462,012 |
| 06 May 2024 | 15.13 | 0.20 | 1.34% | 15.04 | 15.185 | 14.87 | 11,100,434 |
| 03 May 2024 | 14.93 | 0.06 | 0.40% | 15.11 | 15.245 | 14.90 | 9,273,288 |
| 02 May 2024 | 14.87 | 0.16 | 1.09% | 14.86 | 14.97 | 14.66 | 16,315,859 |
| 01 May 2024 | 14.71 | 0.22 | 1.52% | 14.59 | 15.08 | 14.59 | 10,679,615 |
| 30 Abr 2024 | 14.49 | -0.24 | -1.63% | 14.55 | 14.77 | 14.47 | 10,863,257 |
| 29 Abr 2024 | 14.73 | 0.03 | 0.20% | 14.75 | 14.88 | 14.64 | 12,856,454 |
| 26 Abr 2024 | 14.70 | 0.09 | 0.62% | 14.63 | 14.88 | 14.62 | 11,792,811 |
| 25 Abr 2024 | 14.61 | -0.32 | -2.14% | 14.83 | 14.83 | 14.44 | 16,522,192 |
| 24 Abr 2024 | 14.93 | 0.21 | 1.43% | 14.55 | 14.95 | 14.515 | 15,083,814 |
| 23 Abr 2024 | 14.72 | 0.08 | 0.55% | 14.53 | 14.83 | 14.35 | 23,057,719 |
| 22 Abr 2024 | 14.64 | 0.01 | 0.07% | 14.69 | 14.765 | 14.46 | 26,489,255 |
| 19 Abr 2024 | 14.63 | 0.25 | 1.74% | 14.34 | 14.80 | 14.32 | 16,943,123 |
| 18 Abr 2024 | 14.38 | -0.05 | -0.35% | 14.41 | 14.81 | 14.10 | 32,084,404 |
| 17 Abr 2024 | 14.43 | 0.21 | 1.48% | 14.35 | 14.505 | 14.17 | 16,754,241 |
| 16 Abr 2024 | 14.22 | -0.21 | -1.46% | 14.18 | 14.275 | 14.06 | 12,773,779 |
| 15 Abr 2024 | 14.43 | -0.18 | -1.23% | 14.83 | 15.05 | 14.30 | 15,555,475 |
| 12 Abr 2024 | 14.61 | -0.11 | -0.75% | 14.47 | 14.62 | 14.37 | 12,746,734 |
| 11 Abr 2024 | 14.72 | -0.12 | -0.81% | 14.915 | 14.915 | 14.33 | 13,274,570 |
| 10 Abr 2024 | 14.84 | -0.69 | -4.44% | 14.935 | 15.155 | 14.68 | 14,599,622 |
| 09 Abr 2024 | 15.53 | 0.08 | 0.52% | 15.50 | 15.545 | 15.25 | 9,565,120 |
| 08 Abr 2024 | 15.45 | 0.39 | 2.59% | 15.21 | 15.51 | 15.14 | 8,256,108 |
| 05 Abr 2024 | 15.06 | -0.02 | -0.13% | 15.06 | 15.21 | 14.90 | 10,970,892 |
| 04 Abr 2024 | 15.08 | -0.16 | -1.05% | 15.53 | 15.62 | 15.01 | 10,365,642 |
| 03 Abr 2024 | 15.24 | -0.02 | -0.13% | 15.25 | 15.46 | 15.19 | 7,948,279 |
| 02 Abr 2024 | 15.26 | -0.23 | -1.48% | 15.33 | 15.465 | 15.16 | 8,917,477 |
| 01 Abr 2024 | 15.49 | -0.32 | -2.02% | 15.86 | 15.86 | 15.49 | 8,025,074 |
| 28 Mar 2024 | 15.81 | 0.17 | 1.09% | 15.67 | 15.86 | 15.64 | 10,560,953 |
| 27 Mar 2024 | 15.64 | 0.58 | 3.85% | 15.18 | 15.65 | 15.155 | 10,998,333 |
| 26 Mar 2024 | 15.06 | -0.13 | -0.86% | 15.30 | 15.315 | 14.99 | 9,883,054 |
| 25 Mar 2024 | 15.19 | 0.16 | 1.06% | 15.11 | 15.32 | 15.07 | 7,130,025 |
| 22 Mar 2024 | 15.03 | -0.33 | -2.15% | 15.40 | 15.54 | 15.02 | 8,422,508 |
| 21 Mar 2024 | 15.36 | 0.32 | 2.13% | 15.16 | 15.50 | 15.1475 | 12,163,282 |
| 20 Mar 2024 | 15.04 | 0.55 | 3.80% | 14.43 | 15.12 | 14.34 | 9,807,980 |
| 19 Mar 2024 | 14.49 | 0.05 | 0.35% | 14.35 | 14.516 | 14.2987 | 9,561,924 |
| 18 Mar 2024 | 14.44 | -0.04 | -0.28% | 14.48 | 14.51 | 14.24 | 8,195,349 |
| 15 Mar 2024 | 14.48 | 0.06 | 0.42% | 14.2241 | 14.695 | 14.2241 | 30,952,014 |
| 14 Mar 2024 | 14.42 | -0.51 | -3.42% | 14.75 | 14.94 | 14.31 | 14,069,289 |
| 13 Mar 2024 | 14.93 | 0.12 | 0.81% | 14.85 | 15.085 | 14.84 | 11,959,849 |
| 12 Mar 2024 | 14.81 | -0.11 | -0.74% | 14.94 | 15.03 | 14.74 | 12,582,057 |
| 11 Mar 2024 | 14.92 | 0.00 | 0.00% | 14.87 | 14.99 | 14.735 | 14,482,874 |
| 08 Mar 2024 | 14.92 | -0.05 | -0.33% | 15.15 | 15.24 | 14.91 | 15,490,223 |
| 07 Mar 2024 | 14.97 | -0.02 | -0.13% | 15.17 | 15.29 | 14.88 | 16,707,797 |
| 06 Mar 2024 | 14.99 | -0.03 | -0.20% | 14.94 | 15.21 | 14.62 | 17,852,567 |
| 05 Mar 2024 | 15.02 | 0.44 | 3.02% | 14.54 | 15.18 | 14.47 | 19,880,289 |
| 04 Mar 2024 | 14.58 | 0.39 | 2.75% | 14.48 | 14.785 | 14.365 | 18,565,647 |
| 01 Mar 2024 | 14.19 | -0.08 | -0.56% | 14.19 | 14.26 | 13.85 | 13,605,216 |
| 29 Feb 2024 | 14.27 | 0.35 | 2.51% | 14.16 | 14.47 | 14.08 | 15,449,603 |
| 28 Feb 2024 | 13.92 | -0.22 | -1.56% | 13.98 | 14.19 | 13.90 | 10,547,358 |
| 27 Feb 2024 | 14.14 | 0.46 | 3.36% | 13.85 | 14.18 | 13.81 | 12,903,515 |
| 26 Feb 2024 | 13.68 | -0.58 | -4.07% | 13.95 | 14.175 | 13.67 | 18,305,805 |
| 23 Feb 2024 | 14.26 | -0.09 | -0.63% | 14.33 | 14.4201 | 14.214 | 10,670,206 |
| 22 Feb 2024 | 14.35 | 0.09 | 0.63% | 14.32 | 14.67 | 14.22 | 15,496,699 |
| 21 Feb 2024 | 14.26 | 0.07 | 0.49% | 14.12 | 14.36 | 13.94 | 18,956,572 |
| 20 Feb 2024 | 14.19 | 0.12 | 0.85% | 13.85 | 14.34 | 13.85 | 22,490,324 |
| 16 Feb 2024 | 14.07 | -0.13 | -0.92% | 14.01 | 14.19 | 13.9035 | 15,551,742 |
| 15 Feb 2024 | 14.20 | 0.34 | 2.45% | 14.00 | 14.325 | 13.94 | 13,804,742 |
| 14 Feb 2024 | 13.86 | 0.33 | 2.44% | 13.71 | 13.92 | 13.51 | 16,183,341 |
| 13 Feb 2024 | 13.53 | -0.60 | -4.25% | 13.71 | 13.735 | 13.254 | 22,355,594 |
