Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
82W Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 18.65 | -1.63 | -8.04% | 19.805 | 20.20 | 16.50 | 96,697 |
| 26 Jun 2024 | 20.28 | -1.40 | -6.46% | 21.85 | 22.11 | 19.70 | 46,828 |
| 25 Jun 2024 | 21.68 | 0.86 | 4.13% | 20.89 | 21.93 | 20.49 | 17,908 |
| 24 Jun 2024 | 20.82 | 0.07 | 0.34% | 20.95 | 21.25 | 20.40 | 24,374 |
| 21 Jun 2024 | 20.75 | -0.13 | -0.62% | 21.09 | 21.29 | 19.67 | 64,795 |
| 20 Jun 2024 | 20.88 | -2.28 | -9.84% | 23.20 | 23.69 | 20.51 | 96,360 |
| 19 Jun 2024 | 23.16 | -0.07 | -0.30% | 23.19 | 23.34 | 23.01 | 11,073 |
| 18 Jun 2024 | 23.23 | 0.32 | 1.40% | 22.46 | 24.01 | 21.91 | 26,080 |
| 17 Jun 2024 | 22.91 | 0.61 | 2.74% | 22.30 | 23.74 | 21.69 | 44,262 |
| 14 Jun 2024 | 22.30 | -0.59 | -2.58% | 22.47 | 22.91 | 21.90 | 24,373 |
| 13 Jun 2024 | 22.89 | 1.19 | 5.48% | 22.00 | 22.90 | 21.51 | 34,356 |
| 12 Jun 2024 | 21.70 | 1.17 | 5.70% | 20.79 | 22.45 | 20.50 | 74,112 |
| 11 Jun 2024 | 20.53 | 0.50 | 2.50% | 20.09 | 20.61 | 19.77 | 24,725 |
| 10 Jun 2024 | 20.03 | 0.73 | 3.81% | 19.305 | 20.57 | 19.105 | 38,864 |
| 07 Jun 2024 | 19.295 | -0.62 | -3.09% | 20.02 | 20.25 | 19.135 | 24,917 |
| 06 Jun 2024 | 19.91 | -0.03 | -0.15% | 19.995 | 20.12 | 19.20 | 28,073 |
| 05 Jun 2024 | 19.94 | 0.77 | 4.02% | 19.15 | 19.94 | 18.865 | 26,870 |
| 04 Jun 2024 | 19.17 | 0.27 | 1.43% | 19.20 | 19.20 | 17.88 | 51,295 |
| 03 Jun 2024 | 18.90 | 0.97 | 5.44% | 18.005 | 18.90 | 18.00 | 29,187 |
| 31 May 2024 | 17.925 | -0.83 | -4.40% | 18.76 | 19.385 | 17.49 | 59,611 |
| 30 May 2024 | 18.75 | 0.70 | 3.88% | 17.98 | 19.745 | 17.805 | 56,562 |
| 29 May 2024 | 18.05 | 0.45 | 2.53% | 17.685 | 18.095 | 17.10 | 28,234 |
| 28 May 2024 | 17.605 | 1.41 | 8.71% | 16.195 | 17.645 | 15.90 | 50,825 |
| 27 May 2024 | 16.195 | 0.63 | 4.01% | 15.995 | 16.285 | 15.825 | 35,412 |
| 24 May 2024 | 15.57 | 0.91 | 6.21% | 14.845 | 15.64 | 14.645 | 39,733 |
| 23 May 2024 | 14.66 | -0.30 | -1.97% | 15.505 | 15.72 | 14.455 | 32,122 |
| 22 May 2024 | 14.955 | -1.17 | -7.26% | 16.065 | 16.065 | 14.84 | 36,431 |
| 21 May 2024 | 16.125 | -1.01 | -5.87% | 17.50 | 17.95 | 15.95 | 51,361 |
| 20 May 2024 | 17.13 | 3.85 | 28.94% | 13.32 | 18.335 | 13.32 | 80,682 |
| 17 May 2024 | 13.285 | 0.30 | 2.27% | 13.00 | 13.495 | 12.855 | 14,343 |
| 16 May 2024 | 12.99 | 0.30 | 2.36% | 12.845 | 12.99 | 12.50 | 7,108 |
| 15 May 2024 | 12.69 | 0.03 | 0.24% | 12.665 | 13.015 | 12.415 | 22,682 |
| 14 May 2024 | 12.66 | 0.81 | 6.79% | 12.005 | 12.82 | 11.875 | 13,756 |
| 13 May 2024 | 11.855 | 0.47 | 4.08% | 11.50 | 11.995 | 11.305 | 8,236 |
| 10 May 2024 | 11.39 | -0.63 | -5.20% | 12.12 | 12.15 | 11.385 | 12,888 |
| 09 May 2024 | 12.015 | 0.85 | 7.61% | 11.38 | 12.085 | 11.215 | 10,248 |
| 08 May 2024 | 11.165 | -0.28 | -2.40% | 11.505 | 11.685 | 10.855 | 36,777 |
| 07 May 2024 | 11.44 | 0.55 | 5.00% | 12.16 | 12.805 | 11.21 | 120,052 |
| 06 May 2024 | 10.895 | 0.41 | 3.96% | 10.595 | 11.25 | 10.595 | 66,786 |
| 03 May 2024 | 10.48 | -0.88 | -7.75% | 11.44 | 11.685 | 10.40 | 35,421 |
| 02 May 2024 | 11.36 | -0.38 | -3.20% | 11.82 | 11.945 | 10.91 | 10,765 |
| 30 Abr 2024 | 11.735 | 0.02 | 0.17% | 11.815 | 11.82 | 11.48 | 10,956 |
| 29 Abr 2024 | 11.715 | -0.02 | -0.17% | 11.80 | 12.06 | 11.685 | 4,204 |
| 26 Abr 2024 | 11.735 | 0.20 | 1.69% | 11.55 | 11.91 | 11.51 | 6,183 |
| 25 Abr 2024 | 11.54 | 0.02 | 0.17% | 11.325 | 11.54 | 11.225 | 10,784 |
| 24 Abr 2024 | 11.52 | -0.04 | -0.35% | 11.755 | 11.78 | 11.45 | 9,903 |
| 23 Abr 2024 | 11.56 | 0.48 | 4.29% | 11.105 | 11.76 | 11.055 | 23,167 |
| 22 Abr 2024 | 11.085 | -0.11 | -0.98% | 11.155 | 11.35 | 10.87 | 16,363 |
| 19 Abr 2024 | 11.195 | -0.38 | -3.24% | 11.455 | 11.61 | 10.70 | 147,863 |
| 18 Abr 2024 | 11.57 | -0.06 | -0.47% | 11.62 | 11.87 | 11.45 | 16,954 |
| 17 Abr 2024 | 11.625 | -0.37 | -3.04% | 11.965 | 12.24 | 11.625 | 15,359 |
| 16 Abr 2024 | 11.99 | -0.39 | -3.15% | 12.245 | 12.395 | 11.56 | 62,602 |
| 15 Abr 2024 | 12.38 | -0.78 | -5.89% | 12.95 | 13.36 | 12.38 | 35,171 |
| 12 Abr 2024 | 13.155 | -0.50 | -3.66% | 13.725 | 14.18 | 12.915 | 7,995 |
| 11 Abr 2024 | 13.655 | 0.16 | 1.19% | 13.39 | 13.715 | 13.385 | 2,126 |
| 10 Abr 2024 | 13.495 | 0.09 | 0.71% | 13.535 | 13.73 | 13.21 | 14,247 |
| 09 Abr 2024 | 13.40 | -0.30 | -2.19% | 13.86 | 14.09 | 13.40 | 4,572 |
| 08 Abr 2024 | 13.70 | 0.35 | 2.62% | 13.235 | 13.705 | 13.235 | 4,092 |
| 05 Abr 2024 | 13.35 | -0.15 | -1.07% | 13.60 | 13.78 | 13.25 | 15,319 |
| 04 Abr 2024 | 13.495 | -0.83 | -5.76% | 14.25 | 14.635 | 13.075 | 14,432 |
| 03 Abr 2024 | 14.32 | 0.46 | 3.28% | 13.675 | 14.48 | 13.21 | 24,343 |
| 02 Abr 2024 | 13.865 | -0.34 | -2.36% | 14.385 | 14.81 | 13.805 | 10,568 |
