Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1NC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 16.988 | 0.95 | 5.95% | 16.176 | 17.226 | 16.038 | 32,509 |
| 24 Jun 2024 | 16.034 | -0.10 | -0.60% | 16.028 | 16.246 | 16.028 | 2,266 |
| 21 Jun 2024 | 16.13 | 0.09 | 0.55% | 15.95 | 16.13 | 15.904 | 10,647 |
| 20 Jun 2024 | 16.042 | 0.36 | 2.30% | 15.714 | 16.046 | 15.714 | 11,993 |
| 19 Jun 2024 | 15.682 | -0.19 | -1.18% | 15.712 | 15.868 | 15.682 | 800 |
| 18 Jun 2024 | 15.87 | 0.07 | 0.44% | 15.90 | 15.996 | 15.716 | 4,625 |
| 17 Jun 2024 | 15.80 | 0.23 | 1.50% | 15.416 | 15.80 | 15.152 | 3,229 |
| 14 Jun 2024 | 15.566 | -1.06 | -6.35% | 16.526 | 16.64 | 15.35 | 17,332 |
| 13 Jun 2024 | 16.622 | 0.02 | 0.13% | 16.572 | 16.79 | 16.308 | 11,117 |
| 12 Jun 2024 | 16.60 | 0.26 | 1.57% | 16.302 | 16.73 | 16.182 | 4,108 |
| 11 Jun 2024 | 16.344 | 0.13 | 0.79% | 16.234 | 16.518 | 16.20 | 8,038 |
| 10 Jun 2024 | 16.216 | -0.19 | -1.16% | 16.654 | 16.654 | 16.216 | 2,923 |
| 07 Jun 2024 | 16.406 | -0.26 | -1.54% | 16.762 | 16.762 | 16.40 | 4,467 |
| 06 Jun 2024 | 16.662 | -0.26 | -1.54% | 16.862 | 17.008 | 16.428 | 16,733 |
| 05 Jun 2024 | 16.922 | 0.48 | 2.94% | 16.554 | 16.996 | 16.34 | 12,441 |
| 04 Jun 2024 | 16.438 | 0.71 | 4.54% | 15.65 | 16.438 | 15.65 | 12,300 |
| 03 Jun 2024 | 15.724 | 0.53 | 3.47% | 15.248 | 15.74 | 15.126 | 12,634 |
| 31 May 2024 | 15.196 | 0.04 | 0.26% | 15.242 | 15.284 | 14.864 | 2,666 |
| 30 May 2024 | 15.156 | -0.11 | -0.75% | 15.276 | 15.392 | 14.952 | 6,204 |
| 29 May 2024 | 15.27 | 0.05 | 0.34% | 15.232 | 15.288 | 14.75 | 11,638 |
| 28 May 2024 | 15.218 | 0.47 | 3.16% | 14.80 | 15.49 | 14.752 | 14,962 |
| 27 May 2024 | 14.752 | -0.01 | -0.04% | 14.662 | 14.866 | 14.662 | 3,178 |
| 24 May 2024 | 14.758 | 0.32 | 2.22% | 14.578 | 14.898 | 14.42 | 7,598 |
| 23 May 2024 | 14.438 | -0.57 | -3.79% | 15.052 | 15.146 | 14.406 | 15,443 |
| 22 May 2024 | 15.006 | -0.56 | -3.62% | 15.878 | 15.878 | 14.886 | 17,409 |
| 21 May 2024 | 15.57 | -0.01 | -0.06% | 15.544 | 15.97 | 15.482 | 12,968 |
| 20 May 2024 | 15.58 | 1.04 | 7.17% | 14.41 | 15.83 | 14.41 | 26,899 |
| 17 May 2024 | 14.538 | -0.16 | -1.10% | 14.724 | 14.828 | 14.538 | 3,054 |
| 16 May 2024 | 14.70 | 0.21 | 1.44% | 14.50 | 14.918 | 14.398 | 6,815 |
| 15 May 2024 | 14.492 | 0.09 | 0.60% | 14.576 | 14.636 | 14.302 | 18,464 |
| 14 May 2024 | 14.406 | -0.29 | -2.00% | 14.81 | 14.81 | 14.406 | 16,899 |
| 13 May 2024 | 14.70 | -0.24 | -1.63% | 14.984 | 15.126 | 14.70 | 16,943 |
| 10 May 2024 | 14.944 | -0.10 | -0.64% | 15.172 | 15.186 | 14.716 | 12,963 |
| 09 May 2024 | 15.04 | 0.07 | 0.49% | 15.002 | 15.166 | 14.852 | 1,509 |
| 08 May 2024 | 14.966 | 0.38 | 2.58% | 14.638 | 14.966 | 14.436 | 8,001 |
| 07 May 2024 | 14.59 | -0.48 | -3.21% | 14.99 | 15.178 | 14.59 | 13,554 |
| 06 May 2024 | 15.074 | 0.22 | 1.51% | 14.934 | 15.25 | 14.85 | 12,771 |
| 03 May 2024 | 14.85 | -0.02 | -0.13% | 15.02 | 15.196 | 14.85 | 20,418 |
| 02 May 2024 | 14.87 | -2.85 | -16.07% | 15.19 | 15.50 | 14.70 | 70,247 |
| 30 Abr 2024 | 17.718 | -0.11 | -0.59% | 17.726 | 17.74 | 17.592 | 1,154 |
| 29 Abr 2024 | 17.824 | 0.09 | 0.51% | 17.716 | 17.894 | 17.662 | 3,283 |
| 26 Abr 2024 | 17.734 | -0.36 | -2.01% | 17.986 | 18.24 | 17.648 | 1,451 |
| 25 Abr 2024 | 18.098 | -0.02 | -0.09% | 17.942 | 18.50 | 17.728 | 7,974 |
| 24 Abr 2024 | 18.114 | -0.22 | -1.22% | 18.192 | 18.378 | 18.048 | 3,625 |
| 23 Abr 2024 | 18.338 | 0.89 | 5.10% | 17.472 | 18.338 | 17.344 | 19,452 |
| 22 Abr 2024 | 17.448 | 0.10 | 0.56% | 17.084 | 17.458 | 17.084 | 7,159 |
| 19 Abr 2024 | 17.35 | 0.27 | 1.56% | 16.898 | 17.35 | 16.82 | 6,271 |
| 18 Abr 2024 | 17.084 | 0.25 | 1.51% | 17.042 | 17.386 | 16.876 | 6,491 |
| 17 Abr 2024 | 16.83 | 0.35 | 2.11% | 16.418 | 16.832 | 16.416 | 5,901 |
| 16 Abr 2024 | 16.482 | 0.21 | 1.32% | 16.226 | 16.496 | 15.926 | 7,778 |
| 15 Abr 2024 | 16.268 | -0.56 | -3.30% | 16.534 | 17.164 | 16.244 | 25,647 |
| 12 Abr 2024 | 16.824 | -0.60 | -3.44% | 17.376 | 17.542 | 16.724 | 3,324 |
| 11 Abr 2024 | 17.424 | 0.34 | 2.01% | 17.034 | 17.424 | 17.018 | 3,751 |
| 10 Abr 2024 | 17.08 | -0.42 | -2.41% | 17.786 | 17.962 | 16.918 | 8,517 |
| 09 Abr 2024 | 17.502 | -0.35 | -1.95% | 17.96 | 17.974 | 17.302 | 4,568 |
| 08 Abr 2024 | 17.85 | 0.35 | 2.02% | 17.468 | 18.038 | 17.296 | 8,980 |
| 05 Abr 2024 | 17.496 | 0.18 | 1.02% | 17.314 | 17.514 | 17.218 | 4,347 |
| 04 Abr 2024 | 17.32 | -0.33 | -1.85% | 17.95 | 18.47 | 17.32 | 11,124 |
| 03 Abr 2024 | 17.646 | -0.20 | -1.14% | 17.742 | 18.012 | 17.646 | 10,045 |
| 02 Abr 2024 | 17.85 | -1.43 | -7.42% | 19.272 | 19.454 | 17.85 | 18,618 |
| 28 Mar 2024 | 19.28 | -0.28 | -1.41% | 19.695 | 19.805 | 19.28 | 11,380 |
