Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
O Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 55.19 | 0.08 | 0.15% | 55.09 | 55.4164 | 54.92 | 4,197,924 |
| 15 May 2024 | 55.11 | 0.24 | 0.44% | 55.24 | 55.52 | 54.98 | 6,020,864 |
| 14 May 2024 | 54.87 | -0.09 | -0.16% | 55.15 | 55.40 | 54.675 | 4,898,651 |
| 13 May 2024 | 54.96 | -0.05 | -0.09% | 55.49 | 55.49 | 54.835 | 3,926,248 |
| 10 May 2024 | 55.01 | 0.38 | 0.70% | 54.80 | 55.14 | 54.61 | 3,859,201 |
| 09 May 2024 | 54.63 | -0.16 | -0.29% | 55.00 | 55.06 | 54.28 | 6,112,176 |
| 08 May 2024 | 54.79 | -0.23 | -0.42% | 54.88 | 54.985 | 54.53 | 6,601,048 |
| 07 May 2024 | 55.02 | -0.43 | -0.78% | 55.39 | 55.59 | 54.855 | 6,354,517 |
| 06 May 2024 | 55.45 | 0.19 | 0.34% | 55.49 | 55.6732 | 55.15 | 6,843,162 |
| 03 May 2024 | 55.26 | 0.35 | 0.64% | 55.25 | 55.75 | 54.86 | 9,074,773 |
| 02 May 2024 | 54.91 | 0.99 | 1.84% | 54.43 | 54.94 | 54.02 | 5,895,638 |
| 01 May 2024 | 53.92 | 0.38 | 0.71% | 53.37 | 54.54 | 53.34 | 5,868,633 |
| 30 Abr 2024 | 53.54 | -0.77 | -1.42% | 54.02 | 54.125 | 53.51 | 8,568,590 |
| 29 Abr 2024 | 54.31 | 0.60 | 1.12% | 54.00 | 54.54 | 53.93 | 6,556,323 |
| 26 Abr 2024 | 53.71 | -0.09 | -0.17% | 53.86 | 54.2015 | 53.51 | 6,857,775 |
| 25 Abr 2024 | 53.80 | 0.13 | 0.24% | 53.03 | 53.91 | 52.88 | 4,880,232 |
| 24 Abr 2024 | 53.67 | 0.28 | 0.52% | 53.17 | 53.745 | 52.86 | 5,329,561 |
| 23 Abr 2024 | 53.39 | 0.06 | 0.11% | 53.23 | 53.58 | 53.11 | 6,648,568 |
| 22 Abr 2024 | 53.33 | 0.29 | 0.55% | 53.01 | 53.38 | 52.55 | 4,180,361 |
| 19 Abr 2024 | 53.04 | 1.01 | 1.94% | 52.16 | 53.16 | 52.16 | 6,609,537 |
| 18 Abr 2024 | 52.03 | 0.75 | 1.46% | 51.43 | 52.05 | 51.13 | 4,959,289 |
| 17 Abr 2024 | 51.28 | 0.48 | 0.94% | 50.81 | 51.545 | 50.65 | 5,119,544 |
| 16 Abr 2024 | 50.80 | -0.85 | -1.65% | 51.54 | 51.57 | 50.78 | 7,117,448 |
| 15 Abr 2024 | 51.65 | -0.37 | -0.71% | 52.30 | 52.35 | 51.35 | 6,249,235 |
| 12 Abr 2024 | 52.02 | -0.22 | -0.42% | 52.19 | 52.295 | 51.855 | 6,408,565 |
| 11 Abr 2024 | 52.24 | 0.10 | 0.19% | 52.46 | 52.7599 | 52.095 | 5,722,988 |
| 10 Abr 2024 | 52.14 | -2.24 | -4.12% | 53.06 | 53.36 | 51.70 | 7,573,098 |
| 09 Abr 2024 | 54.38 | 0.74 | 1.38% | 53.77 | 54.39 | 53.70 | 3,401,863 |
| 08 Abr 2024 | 53.64 | 0.63 | 1.19% | 53.05 | 53.665 | 52.94 | 4,006,392 |
| 05 Abr 2024 | 53.01 | 0.39 | 0.74% | 52.24 | 53.16 | 51.97 | 4,715,236 |
| 04 Abr 2024 | 52.62 | -0.15 | -0.28% | 52.91 | 53.45 | 52.45 | 3,918,242 |
| 03 Abr 2024 | 52.77 | -0.10 | -0.19% | 52.84 | 52.97 | 52.5386 | 4,682,712 |
| 02 Abr 2024 | 52.87 | -0.59 | -1.10% | 52.97 | 53.07 | 52.66 | 5,097,227 |
| 01 Abr 2024 | 53.46 | -0.64 | -1.18% | 54.03 | 54.05 | 53.40 | 4,854,524 |
| 28 Mar 2024 | 54.10 | 0.33 | 0.61% | 53.58 | 54.20 | 53.58 | 6,317,104 |
| 27 Mar 2024 | 53.77 | 1.17 | 2.22% | 53.00 | 53.77 | 52.86 | 9,108,875 |
| 26 Mar 2024 | 52.60 | 0.43 | 0.82% | 52.38 | 52.77 | 52.25 | 6,477,935 |
| 25 Mar 2024 | 52.17 | 0.09 | 0.17% | 52.26 | 52.575 | 51.97 | 6,772,472 |
| 22 Mar 2024 | 52.08 | -0.41 | -0.78% | 52.77 | 52.85 | 52.00 | 5,774,474 |
| 21 Mar 2024 | 52.49 | 0.05 | 0.10% | 52.63 | 52.89 | 52.20 | 5,065,648 |
| 20 Mar 2024 | 52.44 | 0.34 | 0.65% | 51.89 | 52.49 | 51.64 | 4,054,667 |
| 19 Mar 2024 | 52.10 | -0.11 | -0.21% | 52.22 | 52.40 | 51.82 | 5,447,345 |
| 18 Mar 2024 | 52.21 | 0.02 | 0.04% | 52.10 | 52.465 | 52.00 | 4,779,815 |
| 15 Mar 2024 | 52.19 | 0.53 | 1.03% | 51.21 | 52.31 | 51.04 | 10,073,829 |
| 14 Mar 2024 | 51.66 | -0.62 | -1.19% | 52.15 | 52.2934 | 51.2397 | 9,739,529 |
| 13 Mar 2024 | 52.28 | -0.60 | -1.13% | 53.00 | 53.33 | 52.1947 | 7,504,988 |
| 12 Mar 2024 | 52.88 | -0.21 | -0.40% | 53.00 | 53.04 | 52.54 | 6,961,633 |
| 11 Mar 2024 | 53.09 | 0.18 | 0.34% | 52.88 | 53.49 | 52.785 | 4,753,222 |
| 08 Mar 2024 | 52.91 | 0.67 | 1.28% | 52.57 | 52.97 | 52.54 | 4,966,219 |
| 07 Mar 2024 | 52.24 | 0.08 | 0.15% | 52.41 | 52.59 | 52.02 | 4,874,747 |
| 06 Mar 2024 | 52.16 | -0.09 | -0.17% | 52.56 | 52.65 | 51.86 | 4,925,674 |
| 05 Mar 2024 | 52.25 | -0.46 | -0.87% | 52.65 | 52.86 | 52.07 | 5,978,536 |
| 04 Mar 2024 | 52.71 | 0.47 | 0.90% | 52.01 | 52.85 | 51.89 | 5,168,225 |
| 01 Mar 2024 | 52.24 | 0.13 | 0.25% | 52.02 | 52.27 | 50.90 | 8,950,993 |
| 29 Feb 2024 | 52.11 | 0.09 | 0.17% | 52.18 | 52.635 | 51.88 | 6,751,005 |
| 28 Feb 2024 | 52.02 | -0.29 | -0.55% | 52.20 | 52.295 | 51.74 | 7,623,313 |
| 27 Feb 2024 | 52.31 | -0.18 | -0.34% | 52.78 | 52.93 | 52.19 | 5,964,372 |
| 26 Feb 2024 | 52.49 | -0.45 | -0.85% | 53.02 | 53.12 | 52.165 | 5,118,278 |
| 23 Feb 2024 | 52.94 | 0.12 | 0.23% | 52.99 | 53.42 | 52.725 | 5,180,344 |
| 22 Feb 2024 | 52.82 | 0.13 | 0.25% | 52.69 | 52.96 | 52.42 | 5,761,645 |
| 21 Feb 2024 | 52.69 | 0.22 | 0.42% | 52.98 | 53.02 | 51.69 | 6,526,600 |
| 20 Feb 2024 | 52.47 | 0.14 | 0.27% | 52.50 | 52.6499 | 51.96 | 6,089,959 |
