Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 8.66 | -0.04 | -0.46% | 8.69 | 8.70 | 8.60 | 990,845 |
| 15 May 2024 | 8.70 | -0.16 | -1.81% | 9.00 | 9.00 | 8.64 | 1,559,771 |
| 14 May 2024 | 8.86 | 0.28 | 3.26% | 8.65 | 8.94 | 8.64 | 1,952,024 |
| 13 May 2024 | 8.58 | 0.21 | 2.51% | 8.45 | 8.6099 | 8.38 | 1,773,360 |
| 10 May 2024 | 8.37 | -0.29 | -3.35% | 8.60 | 8.645 | 8.29 | 2,433,704 |
| 09 May 2024 | 8.66 | 0.21 | 2.49% | 8.51 | 8.74 | 8.43 | 3,419,467 |
| 08 May 2024 | 8.45 | -0.23 | -2.65% | 8.61 | 8.63 | 8.43 | 3,011,332 |
| 07 May 2024 | 8.68 | -0.06 | -0.69% | 8.80 | 8.80 | 8.645 | 1,330,970 |
| 06 May 2024 | 8.74 | 0.08 | 0.92% | 8.74 | 8.795 | 8.6801 | 1,108,467 |
| 03 May 2024 | 8.66 | 0.04 | 0.46% | 8.81 | 8.85 | 8.615 | 1,382,194 |
| 02 May 2024 | 8.62 | -0.05 | -0.58% | 8.83 | 8.83 | 8.57 | 1,270,116 |
| 01 May 2024 | 8.67 | 0.15 | 1.76% | 8.53 | 8.8001 | 8.51 | 1,236,355 |
| 30 Abr 2024 | 8.52 | -0.29 | -3.29% | 8.73 | 8.779 | 8.48 | 1,706,651 |
| 29 Abr 2024 | 8.81 | -0.04 | -0.45% | 8.87 | 8.95 | 8.77 | 1,591,803 |
| 26 Abr 2024 | 8.85 | 0.15 | 1.72% | 8.76 | 8.95 | 8.75 | 961,578 |
| 25 Abr 2024 | 8.70 | -0.12 | -1.36% | 8.74 | 8.7499 | 8.6441 | 829,178 |
| 24 Abr 2024 | 8.82 | -0.05 | -0.56% | 8.80 | 8.84 | 8.70 | 1,067,880 |
| 23 Abr 2024 | 8.87 | 0.16 | 1.84% | 8.68 | 8.92 | 8.68 | 1,071,513 |
| 22 Abr 2024 | 8.71 | 0.09 | 1.04% | 8.69 | 8.76 | 8.60 | 773,806 |
| 19 Abr 2024 | 8.62 | 0.15 | 1.77% | 8.44 | 8.64 | 8.44 | 1,009,985 |
| 18 Abr 2024 | 8.47 | 0.00 | 0.00% | 8.48 | 8.56 | 8.42 | 1,065,036 |
| 17 Abr 2024 | 8.47 | 0.14 | 1.68% | 8.39 | 8.555 | 8.385 | 1,488,986 |
| 16 Abr 2024 | 8.33 | -0.06 | -0.72% | 8.32 | 8.4075 | 8.25 | 1,897,418 |
| 15 Abr 2024 | 8.39 | 0.07 | 0.84% | 8.34 | 8.485 | 8.32 | 1,948,929 |
| 12 Abr 2024 | 8.32 | -0.17 | -2.00% | 8.42 | 8.45 | 8.29 | 1,143,108 |
| 11 Abr 2024 | 8.49 | 0.19 | 2.29% | 8.35 | 8.50 | 8.31 | 1,279,934 |
| 10 Abr 2024 | 8.30 | -0.50 | -5.68% | 8.5699 | 8.5702 | 8.25 | 2,450,267 |
| 09 Abr 2024 | 8.80 | 0.09 | 1.03% | 8.76 | 8.81 | 8.72 | 903,925 |
| 08 Abr 2024 | 8.71 | -0.09 | -1.02% | 8.86 | 8.895 | 8.71 | 825,836 |
| 05 Abr 2024 | 8.80 | -0.01 | -0.11% | 8.77 | 8.84 | 8.69 | 980,305 |
| 04 Abr 2024 | 8.81 | -0.02 | -0.23% | 8.93 | 9.035 | 8.80 | 1,135,384 |
| 03 Abr 2024 | 8.83 | 0.09 | 1.03% | 8.70 | 8.86 | 8.66 | 985,272 |
| 02 Abr 2024 | 8.74 | -0.22 | -2.46% | 8.885 | 8.91 | 8.72 | 1,754,601 |
| 01 Abr 2024 | 8.96 | -0.17 | -1.86% | 9.10 | 9.11 | 8.92 | 1,225,637 |
| 28 Mar 2024 | 9.13 | 0.20 | 2.24% | 8.93 | 9.16 | 8.93 | 1,389,475 |
| 27 Mar 2024 | 8.93 | -0.10 | -1.11% | 8.80 | 8.95 | 8.80 | 1,814,122 |
| 26 Mar 2024 | 9.03 | -0.13 | -1.42% | 9.22 | 9.229 | 9.02 | 1,843,353 |
| 25 Mar 2024 | 9.16 | 0.08 | 0.88% | 9.10 | 9.27 | 9.09 | 968,103 |
| 22 Mar 2024 | 9.08 | -0.10 | -1.09% | 9.21 | 9.25 | 9.07 | 985,857 |
| 21 Mar 2024 | 9.18 | 0.11 | 1.21% | 9.07 | 9.26 | 9.06 | 1,139,398 |
| 20 Mar 2024 | 9.07 | 0.15 | 1.68% | 8.87 | 9.20 | 8.84 | 1,256,886 |
| 19 Mar 2024 | 8.92 | -0.02 | -0.22% | 8.90 | 9.075 | 8.85 | 1,456,917 |
| 18 Mar 2024 | 8.94 | 0.08 | 0.90% | 8.88 | 9.05 | 8.774 | 1,723,958 |
| 15 Mar 2024 | 8.86 | 0.19 | 2.19% | 8.59 | 8.87 | 8.59 | 2,998,468 |
| 14 Mar 2024 | 8.67 | -0.24 | -2.69% | 8.90 | 8.90 | 8.5901 | 1,481,976 |
| 13 Mar 2024 | 8.91 | 0.08 | 0.91% | 8.81 | 8.995 | 8.81 | 949,218 |
| 12 Mar 2024 | 8.83 | 0.05 | 0.57% | 8.75 | 8.86 | 8.72 | 779,658 |
| 11 Mar 2024 | 8.78 | 0.02 | 0.23% | 8.72 | 8.85 | 8.661 | 975,231 |
| 08 Mar 2024 | 8.76 | 0.05 | 0.57% | 8.78 | 8.95 | 8.73 | 1,172,421 |
| 07 Mar 2024 | 8.71 | 0.24 | 2.83% | 8.68 | 8.79 | 8.6745 | 1,401,913 |
| 06 Mar 2024 | 8.47 | 0.04 | 0.47% | 8.53 | 8.66 | 8.45 | 1,344,547 |
| 05 Mar 2024 | 8.43 | 0.04 | 0.48% | 8.35 | 8.52 | 8.30 | 1,532,265 |
| 04 Mar 2024 | 8.39 | -0.58 | -6.47% | 8.79 | 8.93 | 8.37 | 3,375,127 |
| 01 Mar 2024 | 8.97 | 0.14 | 1.59% | 8.82 | 9.00 | 8.755 | 1,393,354 |
| 29 Feb 2024 | 8.83 | 0.34 | 4.00% | 8.63 | 8.85 | 8.60 | 1,954,394 |
| 28 Feb 2024 | 8.49 | -0.44 | -4.93% | 8.72 | 8.85 | 8.40 | 3,989,648 |
| 27 Feb 2024 | 8.93 | -0.01 | -0.11% | 9.01 | 9.08 | 8.93 | 1,196,020 |
| 26 Feb 2024 | 8.94 | -0.17 | -1.87% | 9.07 | 9.165 | 8.93 | 1,085,708 |
| 23 Feb 2024 | 9.11 | 0.05 | 0.55% | 9.06 | 9.16 | 8.96 | 957,645 |
| 22 Feb 2024 | 9.06 | 0.00 | 0.00% | 9.10 | 9.135 | 9.01 | 829,905 |
| 21 Feb 2024 | 9.06 | -0.05 | -0.55% | 9.09 | 9.17 | 9.05 | 763,829 |
| 20 Feb 2024 | 9.11 | -0.09 | -0.98% | 9.15 | 9.1601 | 9.065 | 1,052,255 |
