Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CMAG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 33.43 | 0.20 | 0.60% | 33.31 | 33.43 | 33.31 | 1,800 |
| 31 May 2024 | 33.23 | -0.15 | -0.45% | 33.38 | 33.38 | 32.62 | 8,825 |
| 30 May 2024 | 33.38 | -0.56 | -1.65% | 33.73 | 33.73 | 33.38 | 14,650 |
| 29 May 2024 | 33.94 | -0.13 | -0.38% | 33.95 | 33.95 | 33.94 | 700 |
| 28 May 2024 | 34.07 | 0.11 | 0.32% | 34.02 | 34.07 | 34.01 | 1,600 |
| 27 May 2024 | 33.96 | -0.08 | -0.24% | 34.02 | 34.05 | 33.96 | 307 |
| 24 May 2024 | 34.04 | 0.43 | 1.28% | 33.72 | 34.04 | 33.72 | 4,702 |
| 23 May 2024 | 33.61 | 0.19 | 0.57% | 33.84 | 33.84 | 33.53 | 1,900 |
| 22 May 2024 | 33.42 | 0.01 | 0.03% | 33.34 | 33.50 | 33.31 | 1,575 |
| 21 May 2024 | 33.41 | 0.49 | 1.49% | 33.35 | 33.41 | 33.35 | 1,600 |
| 17 May 2024 | 32.92 | -0.12 | -0.36% | 33.05 | 33.05 | 32.92 | 2,900 |
| 16 May 2024 | 33.04 | -0.35 | -1.05% | 33.44 | 33.44 | 33.04 | 594 |
| 15 May 2024 | 33.39 | 0.49 | 1.49% | 32.98 | 33.39 | 32.98 | 2,935 |
| 14 May 2024 | 32.90 | 0.33 | 1.01% | 32.88 | 32.90 | 32.88 | 100 |
| 13 May 2024 | 32.57 | -0.19 | -0.58% | 32.83 | 32.83 | 32.55 | 3,700 |
| 10 May 2024 | 32.76 | 0.13 | 0.40% | 32.76 | 32.76 | 32.76 | 100 |
| 09 May 2024 | 32.63 | 0.09 | 0.28% | 32.53 | 32.63 | 32.53 | 300 |
| 08 May 2024 | 32.54 | -0.04 | -0.12% | 32.54 | 32.54 | 32.54 | 100 |
| 07 May 2024 | 32.58 | 0.07 | 0.22% | 32.58 | 32.58 | 32.58 | 0 |
| 06 May 2024 | 32.51 | 0.39 | 1.21% | 32.51 | 32.51 | 32.51 | 4 |
| 03 May 2024 | 32.12 | 0.60 | 1.90% | 32.15 | 32.15 | 32.12 | 2,000 |
| 02 May 2024 | 31.52 | 0.16 | 0.51% | 31.43 | 31.64 | 31.39 | 9,400 |
| 01 May 2024 | 31.36 | 0.09 | 0.29% | 31.27 | 31.36 | 31.27 | 1,800 |
| 30 Abr 2024 | 31.27 | -0.36 | -1.14% | 31.79 | 31.79 | 31.27 | 700 |
| 29 Abr 2024 | 31.63 | -0.30 | -0.94% | 31.63 | 31.63 | 31.63 | 100 |
| 26 Abr 2024 | 31.93 | 0.67 | 2.14% | 31.89 | 31.95 | 31.89 | 1,400 |
| 25 Abr 2024 | 31.26 | -0.25 | -0.79% | 31.06 | 31.27 | 30.66 | 1,950 |
| 24 Abr 2024 | 31.51 | -0.17 | -0.54% | 31.43 | 31.51 | 31.42 | 500 |
| 23 Abr 2024 | 31.68 | 0.44 | 1.41% | 31.62 | 31.68 | 31.62 | 2,100 |
| 22 Abr 2024 | 31.24 | 0.44 | 1.43% | 31.20 | 31.37 | 31.20 | 773 |
| 19 Abr 2024 | 30.80 | -0.84 | -2.65% | 31.03 | 31.03 | 30.80 | 4,703 |
| 18 Abr 2024 | 31.64 | -0.37 | -1.16% | 31.67 | 31.68 | 31.64 | 801 |
| 17 Abr 2024 | 32.01 | -0.53 | -1.63% | 32.01 | 32.01 | 32.01 | 73 |
| 16 Abr 2024 | 32.54 | 0.30 | 0.93% | 32.52 | 32.54 | 32.46 | 2,000 |
| 15 Abr 2024 | 32.24 | -0.43 | -1.32% | 32.31 | 32.32 | 32.24 | 3,400 |
| 12 Abr 2024 | 32.67 | -0.60 | -1.80% | 33.02 | 33.02 | 32.60 | 2,045 |
| 11 Abr 2024 | 33.27 | 0.53 | 1.62% | 33.00 | 33.27 | 33.00 | 100 |
| 10 Abr 2024 | 32.74 | 0.16 | 0.49% | 32.73 | 32.74 | 32.73 | 206 |
| 09 Abr 2024 | 32.58 | -0.22 | -0.67% | 32.49 | 32.58 | 32.42 | 2,113 |
| 08 Abr 2024 | 32.80 | -0.03 | -0.09% | 32.81 | 32.99 | 32.80 | 4,500 |
| 05 Abr 2024 | 32.83 | 0.73 | 2.27% | 32.92 | 32.92 | 32.83 | 1,850 |
| 04 Abr 2024 | 32.10 | -0.48 | -1.47% | 32.67 | 32.67 | 32.10 | 700 |
| 03 Abr 2024 | 32.58 | 0.17 | 0.52% | 32.28 | 32.75 | 32.28 | 6,300 |
| 02 Abr 2024 | 32.41 | -0.16 | -0.49% | 32.22 | 32.41 | 32.22 | 1,700 |
| 01 Abr 2024 | 32.57 | 0.29 | 0.90% | 32.60 | 32.60 | 32.57 | 100 |
| 28 Mar 2024 | 32.28 | -0.24 | -0.74% | 32.38 | 32.38 | 32.28 | 675 |
| 27 Mar 2024 | 32.52 | -0.18 | -0.55% | 32.68 | 32.68 | 32.38 | 3,100 |
| 26 Mar 2024 | 32.70 | -0.28 | -0.85% | 32.93 | 32.93 | 32.70 | 400 |
| 25 Mar 2024 | 32.98 | 0.02 | 0.06% | 32.96 | 32.98 | 32.96 | 1,047 |
| 22 Mar 2024 | 32.96 | 0.15 | 0.46% | 32.84 | 32.96 | 32.84 | 3,168 |
| 21 Mar 2024 | 32.81 | 0.37 | 1.14% | 32.81 | 32.81 | 32.81 | 0 |
| 20 Mar 2024 | 32.44 | 0.15 | 0.46% | 32.31 | 32.53 | 32.31 | 14,300 |
| 19 Mar 2024 | 32.29 | 0.20 | 0.62% | 32.21 | 32.29 | 32.21 | 400 |
| 18 Mar 2024 | 32.09 | 0.40 | 1.26% | 32.10 | 32.10 | 32.09 | 150 |
| 15 Mar 2024 | 31.69 | -0.37 | -1.15% | 31.77 | 31.77 | 31.69 | 1,169 |
| 14 Mar 2024 | 32.06 | 0.01 | 0.03% | 31.98 | 32.06 | 31.98 | 3,197 |
| 13 Mar 2024 | 32.05 | -0.27 | -0.84% | 32.15 | 32.17 | 32.05 | 1,900 |
| 12 Mar 2024 | 32.32 | 0.75 | 2.38% | 31.72 | 32.37 | 31.72 | 400 |
| 11 Mar 2024 | 31.57 | -0.56 | -1.74% | 31.65 | 31.83 | 31.57 | 5,190 |
| 08 Mar 2024 | 32.13 | -0.58 | -1.77% | 32.56 | 32.56 | 32.13 | 350 |
| 07 Mar 2024 | 32.71 | 0.63 | 1.96% | 32.49 | 32.71 | 32.49 | 2,404 |
| 06 Mar 2024 | 32.08 | 0.27 | 0.85% | 32.17 | 32.17 | 32.08 | 200 |
