Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1COV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 47.73 | -1.85 | -3.73% | 49.60 | 49.80 | 47.51 | 29,163 |
| 21 May 2024 | 49.58 | 0.30 | 0.61% | 49.14 | 49.93 | 49.14 | 34,196 |
| 20 May 2024 | 49.28 | 0.91 | 1.88% | 48.39 | 49.60 | 48.34 | 17,306 |
| 17 May 2024 | 48.37 | 0.49 | 1.02% | 47.83 | 48.39 | 47.48 | 14,166 |
| 16 May 2024 | 47.88 | -0.50 | -1.03% | 48.36 | 48.54 | 47.68 | 14,734 |
| 15 May 2024 | 48.38 | -0.35 | -0.72% | 48.65 | 49.00 | 48.36 | 11,380 |
| 14 May 2024 | 48.73 | -0.02 | -0.04% | 48.73 | 49.03 | 48.33 | 16,474 |
| 13 May 2024 | 48.75 | 0.44 | 0.91% | 48.18 | 48.96 | 47.87 | 20,039 |
| 10 May 2024 | 48.31 | -0.40 | -0.82% | 48.80 | 48.98 | 48.10 | 10,774 |
| 09 May 2024 | 48.71 | 0.32 | 0.66% | 48.52 | 48.90 | 48.34 | 2,604 |
| 08 May 2024 | 48.39 | -0.62 | -1.27% | 49.05 | 49.22 | 47.69 | 20,373 |
| 07 May 2024 | 49.01 | 1.55 | 3.27% | 47.62 | 49.35 | 47.45 | 20,282 |
| 06 May 2024 | 47.46 | -0.10 | -0.21% | 47.41 | 48.05 | 47.22 | 13,222 |
| 03 May 2024 | 47.56 | 0.28 | 0.59% | 47.32 | 47.72 | 47.24 | 9,223 |
| 02 May 2024 | 47.28 | 0.46 | 0.98% | 46.95 | 47.55 | 46.12 | 23,395 |
| 30 Abr 2024 | 46.82 | -0.79 | -1.66% | 47.60 | 48.54 | 46.12 | 49,073 |
| 29 Abr 2024 | 47.61 | -0.42 | -0.87% | 48.17 | 48.34 | 47.18 | 9,517 |
| 26 Abr 2024 | 48.03 | 0.13 | 0.27% | 47.92 | 48.19 | 47.25 | 18,389 |
| 25 Abr 2024 | 47.90 | -0.24 | -0.50% | 47.96 | 48.13 | 47.39 | 16,965 |
| 24 Abr 2024 | 48.14 | -0.76 | -1.55% | 48.92 | 49.01 | 47.93 | 16,531 |
| 23 Abr 2024 | 48.90 | 0.39 | 0.80% | 48.57 | 48.90 | 48.15 | 18,415 |
| 22 Abr 2024 | 48.51 | -0.02 | -0.04% | 48.50 | 49.10 | 48.39 | 33,294 |
| 19 Abr 2024 | 48.53 | -1.23 | -2.47% | 49.47 | 49.50 | 48.25 | 35,663 |
| 18 Abr 2024 | 49.76 | -0.74 | -1.47% | 50.50 | 50.58 | 49.76 | 28,113 |
| 17 Abr 2024 | 50.50 | -0.16 | -0.32% | 50.86 | 52.50 | 50.16 | 51,565 |
| 16 Abr 2024 | 50.66 | 0.38 | 0.76% | 50.08 | 51.36 | 49.99 | 19,898 |
| 15 Abr 2024 | 50.28 | 0.98 | 1.99% | 49.41 | 51.38 | 49.41 | 36,689 |
| 12 Abr 2024 | 49.30 | -0.45 | -0.90% | 49.86 | 50.70 | 49.28 | 19,320 |
| 11 Abr 2024 | 49.75 | -1.17 | -2.30% | 50.94 | 51.40 | 49.73 | 27,664 |
| 10 Abr 2024 | 50.92 | -0.68 | -1.32% | 51.56 | 52.14 | 50.72 | 26,864 |
| 09 Abr 2024 | 51.60 | -0.72 | -1.38% | 52.14 | 52.54 | 51.40 | 36,730 |
| 08 Abr 2024 | 52.32 | 1.10 | 2.15% | 51.18 | 52.50 | 50.98 | 73,556 |
| 05 Abr 2024 | 51.22 | 0.12 | 0.23% | 51.12 | 51.94 | 50.76 | 31,343 |
| 04 Abr 2024 | 51.10 | -0.24 | -0.47% | 51.28 | 51.94 | 51.08 | 36,572 |
| 03 Abr 2024 | 51.34 | 0.78 | 1.54% | 50.46 | 51.44 | 50.22 | 22,805 |
| 02 Abr 2024 | 50.56 | 0.06 | 0.12% | 50.42 | 51.64 | 50.00 | 80,712 |
| 28 Mar 2024 | 50.50 | 0.22 | 0.44% | 50.06 | 50.84 | 49.76 | 31,883 |
| 27 Mar 2024 | 50.28 | 0.59 | 1.19% | 49.75 | 50.32 | 49.59 | 26,314 |
| 26 Mar 2024 | 49.69 | -0.67 | -1.33% | 50.52 | 50.66 | 49.60 | 26,986 |
| 25 Mar 2024 | 50.36 | -0.14 | -0.28% | 50.50 | 50.88 | 50.16 | 27,569 |
| 22 Mar 2024 | 50.50 | 0.71 | 1.43% | 49.67 | 50.90 | 49.65 | 28,196 |
| 21 Mar 2024 | 49.79 | -0.49 | -0.97% | 50.12 | 50.62 | 49.69 | 37,816 |
| 20 Mar 2024 | 50.28 | 1.60 | 3.29% | 48.69 | 50.28 | 48.66 | 41,558 |
| 19 Mar 2024 | 48.68 | 0.42 | 0.87% | 48.06 | 48.99 | 47.94 | 18,927 |
| 18 Mar 2024 | 48.26 | 0.19 | 0.40% | 47.94 | 48.68 | 47.80 | 18,365 |
| 15 Mar 2024 | 48.07 | 0.16 | 0.33% | 47.76 | 48.28 | 47.76 | 16,178 |
| 14 Mar 2024 | 47.91 | -0.66 | -1.36% | 48.54 | 48.83 | 47.72 | 17,489 |
| 13 Mar 2024 | 48.57 | -0.47 | -0.96% | 49.04 | 49.22 | 48.15 | 17,803 |
| 12 Mar 2024 | 49.04 | 0.86 | 1.78% | 48.34 | 49.29 | 48.16 | 13,877 |
| 11 Mar 2024 | 48.18 | -0.83 | -1.69% | 48.77 | 49.00 | 48.09 | 14,517 |
| 08 Mar 2024 | 49.01 | 0.64 | 1.32% | 48.16 | 49.04 | 48.07 | 15,756 |
| 07 Mar 2024 | 48.37 | -0.02 | -0.04% | 48.33 | 48.89 | 47.93 | 19,601 |
| 06 Mar 2024 | 48.39 | -0.36 | -0.74% | 48.81 | 49.46 | 48.34 | 26,609 |
| 05 Mar 2024 | 48.75 | -0.54 | -1.10% | 49.29 | 49.30 | 48.38 | 22,984 |
| 04 Mar 2024 | 49.29 | -1.19 | -2.36% | 50.12 | 50.20 | 49.16 | 39,384 |
| 01 Mar 2024 | 50.48 | 0.46 | 0.92% | 50.38 | 50.68 | 49.70 | 57,599 |
| 29 Feb 2024 | 50.02 | 0.68 | 1.38% | 49.10 | 50.72 | 48.60 | 46,966 |
| 28 Feb 2024 | 49.34 | -0.57 | -1.14% | 50.08 | 50.10 | 49.14 | 17,289 |
| 27 Feb 2024 | 49.91 | -0.09 | -0.18% | 50.08 | 50.52 | 49.74 | 32,661 |
| 26 Feb 2024 | 50.00 | -0.10 | -0.20% | 49.99 | 50.22 | 49.48 | 27,212 |
| 23 Feb 2024 | 50.10 | 0.10 | 0.20% | 50.18 | 50.22 | 49.52 | 50,942 |
