Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CMGG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | 29.65 | -0.12 | -0.40% | 29.72 | 29.72 | 29.63 | 412 |
| 27 Sep 2024 | 29.77 | -0.18 | -0.60% | 29.83 | 29.85 | 29.77 | 12,294 |
| 26 Sep 2024 | 29.95 | 0.10 | 0.34% | 30.15 | 30.17 | 29.95 | 1,550 |
| 25 Sep 2024 | 29.85 | 0.19 | 0.64% | 29.85 | 29.85 | 29.85 | 0 |
| 24 Sep 2024 | 29.66 | -0.10 | -0.34% | 29.64 | 29.66 | 29.64 | 100 |
| 23 Sep 2024 | 29.76 | 0.03 | 0.10% | 29.60 | 29.76 | 29.60 | 600 |
| 20 Sep 2024 | 29.73 | 0.24 | 0.81% | 29.69 | 29.73 | 29.69 | 100 |
| 19 Sep 2024 | 29.49 | 0.56 | 1.94% | 29.49 | 29.49 | 29.49 | 0 |
| 18 Sep 2024 | 28.93 | -0.06 | -0.21% | 28.96 | 29.01 | 28.91 | 16,250 |
| 17 Sep 2024 | 28.99 | 0.04 | 0.14% | 29.13 | 29.13 | 28.94 | 15,500 |
| 16 Sep 2024 | 28.95 | 0.06 | 0.21% | 28.90 | 28.96 | 28.90 | 4,000 |
| 13 Sep 2024 | 28.89 | 0.31 | 1.08% | 28.88 | 28.89 | 28.88 | 125 |
| 12 Sep 2024 | 28.58 | 0.41 | 1.46% | 28.59 | 28.61 | 28.58 | 900 |
| 11 Sep 2024 | 28.17 | 0.57 | 2.07% | 28.17 | 28.17 | 28.17 | 0 |
| 10 Sep 2024 | 27.60 | 0.23 | 0.84% | 27.57 | 27.60 | 27.57 | 400 |
| 09 Sep 2024 | 27.37 | 0.30 | 1.11% | 27.37 | 27.37 | 27.37 | 35 |
| 06 Sep 2024 | 27.07 | -0.38 | -1.38% | 27.32 | 27.32 | 27.02 | 10,100 |
| 05 Sep 2024 | 27.45 | -0.16 | -0.58% | 27.50 | 27.50 | 27.45 | 150 |
| 04 Sep 2024 | 27.61 | -0.15 | -0.54% | 27.61 | 27.61 | 27.61 | 0 |
| 03 Sep 2024 | 27.76 | -0.91 | -3.17% | 28.04 | 28.05 | 27.76 | 7,700 |
| 30 Ago 2024 | 28.67 | 0.36 | 1.27% | 28.67 | 28.67 | 28.67 | 0 |
| 29 Ago 2024 | 28.31 | 0.06 | 0.21% | 28.51 | 28.52 | 28.31 | 300 |
| 28 Ago 2024 | 28.25 | -0.13 | -0.46% | 28.36 | 28.36 | 28.25 | 139 |
| 27 Ago 2024 | 28.38 | -0.33 | -1.15% | 28.38 | 28.38 | 28.38 | 0 |
| 26 Ago 2024 | 28.71 | 0.00 | 0.00% | 28.71 | 28.71 | 28.71 | 0 |
| 23 Ago 2024 | 28.71 | 0.03 | 0.10% | 28.71 | 28.71 | 28.71 | 1 |
| 22 Ago 2024 | 28.68 | -0.36 | -1.24% | 28.68 | 28.68 | 28.68 | 0 |
| 21 Ago 2024 | 29.04 | 0.15 | 0.52% | 28.97 | 29.04 | 28.97 | 100 |
| 20 Ago 2024 | 28.89 | -0.07 | -0.24% | 28.89 | 28.89 | 28.89 | 0 |
| 19 Ago 2024 | 28.96 | 0.10 | 0.35% | 28.80 | 28.96 | 28.80 | 35,005 |
| 16 Ago 2024 | 28.86 | -0.14 | -0.48% | 28.86 | 28.86 | 28.86 | 13 |
| 15 Ago 2024 | 29.00 | 0.63 | 2.22% | 29.00 | 29.00 | 29.00 | 0 |
| 14 Ago 2024 | 28.37 | 0.14 | 0.50% | 28.37 | 28.37 | 28.37 | 47 |
| 13 Ago 2024 | 28.23 | 0.42 | 1.51% | 28.13 | 28.23 | 28.06 | 1,310 |
| 12 Ago 2024 | 27.81 | 0.09 | 0.32% | 27.81 | 27.81 | 27.81 | 0 |
| 09 Ago 2024 | 27.72 | 0.30 | 1.09% | 27.40 | 27.72 | 27.40 | 1,400 |
| 08 Ago 2024 | 27.42 | 0.84 | 3.16% | 26.95 | 27.42 | 26.95 | 2,055 |
| 07 Ago 2024 | 26.58 | -0.30 | -1.12% | 27.15 | 27.15 | 26.58 | 12,500 |
| 06 Ago 2024 | 26.88 | -0.11 | -0.41% | 26.71 | 26.88 | 26.50 | 888 |
| 02 Ago 2024 | 26.99 | -1.09 | -3.88% | 27.30 | 27.30 | 26.89 | 11,900 |
| 01 Ago 2024 | 28.08 | -0.55 | -1.92% | 28.55 | 28.55 | 28.00 | 8,245 |
| 31 Jul 2024 | 28.63 | 0.87 | 3.13% | 28.38 | 28.69 | 28.38 | 12,600 |
| 30 Jul 2024 | 27.76 | -0.38 | -1.35% | 28.11 | 28.11 | 27.69 | 1,650 |
| 29 Jul 2024 | 28.14 | 0.09 | 0.32% | 28.15 | 28.15 | 28.14 | 200 |
| 26 Jul 2024 | 28.05 | 0.19 | 0.68% | 28.13 | 28.16 | 28.05 | 13,000 |
| 25 Jul 2024 | 27.86 | -0.22 | -0.78% | 27.56 | 27.90 | 27.39 | 4,000 |
| 24 Jul 2024 | 28.08 | -0.92 | -3.17% | 28.15 | 28.15 | 28.08 | 401 |
| 23 Jul 2024 | 29.00 | 0.08 | 0.28% | 29.10 | 29.16 | 29.00 | 750 |
| 22 Jul 2024 | 28.92 | 0.44 | 1.54% | 28.92 | 28.98 | 28.80 | 4,360 |
| 19 Jul 2024 | 28.48 | 0.00 | 0.00% | 28.48 | 28.48 | 28.48 | 0 |
| 18 Jul 2024 | 28.48 | -0.35 | -1.21% | 28.85 | 28.85 | 28.22 | 11,312 |
| 17 Jul 2024 | 28.83 | -1.23 | -4.09% | 29.53 | 29.53 | 28.83 | 19,048 |
| 16 Jul 2024 | 30.06 | -0.02 | -0.07% | 30.05 | 30.06 | 30.04 | 3,725 |
| 15 Jul 2024 | 30.08 | 0.00 | 0.00% | 30.08 | 30.08 | 30.08 | 295 |
| 12 Jul 2024 | 30.08 | 0.10 | 0.33% | 30.27 | 30.27 | 30.08 | 100 |
| 11 Jul 2024 | 29.98 | -0.39 | -1.28% | 30.39 | 30.39 | 29.98 | 1,004 |
| 10 Jul 2024 | 30.37 | 0.30 | 1.00% | 30.26 | 30.37 | 30.26 | 4,600 |
| 09 Jul 2024 | 30.07 | -0.14 | -0.46% | 30.07 | 30.07 | 30.07 | 7 |
| 08 Jul 2024 | 30.21 | 0.08 | 0.27% | 30.27 | 30.27 | 30.21 | 700 |
| 05 Jul 2024 | 30.13 | 0.22 | 0.74% | 30.12 | 30.14 | 30.10 | 800 |
| 04 Jul 2024 | 29.91 | 0.06 | 0.20% | 29.91 | 29.91 | 29.91 | 0 |
| 03 Jul 2024 | 29.85 | 0.24 | 0.81% | 29.88 | 29.88 | 29.85 | 600 |
