Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CMVX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 25.73 | 0.03 | 0.12% | 25.65 | 25.73 | 25.65 | 100 |
| 24 Jun 2024 | 25.70 | -0.18 | -0.70% | 25.70 | 25.70 | 25.70 | 0 |
| 21 Jun 2024 | 25.88 | -0.06 | -0.23% | 25.88 | 25.88 | 25.88 | 0 |
| 20 Jun 2024 | 25.94 | -0.06 | -0.23% | 25.94 | 25.94 | 25.94 | 3 |
| 19 Jun 2024 | 26.00 | 0.09 | 0.35% | 26.00 | 26.00 | 26.00 | 0 |
| 18 Jun 2024 | 25.91 | 0.07 | 0.27% | 25.91 | 25.91 | 25.91 | 0 |
| 17 Jun 2024 | 25.84 | 0.26 | 1.02% | 25.84 | 25.84 | 25.84 | 2 |
| 14 Jun 2024 | 25.58 | -0.12 | -0.47% | 25.38 | 25.58 | 25.38 | 100 |
| 13 Jun 2024 | 25.70 | -0.01 | -0.04% | 25.70 | 25.70 | 25.70 | 0 |
| 12 Jun 2024 | 25.71 | 0.33 | 1.30% | 25.71 | 25.71 | 25.71 | 0 |
| 11 Jun 2024 | 25.38 | -0.11 | -0.43% | 25.38 | 25.38 | 25.38 | 0 |
| 10 Jun 2024 | 25.49 | 0.10 | 0.39% | 25.49 | 25.49 | 25.49 | 0 |
| 07 Jun 2024 | 25.39 | -0.24 | -0.94% | 25.39 | 25.39 | 25.39 | 0 |
| 06 Jun 2024 | 25.63 | 0.05 | 0.20% | 25.63 | 25.63 | 25.63 | 0 |
| 05 Jun 2024 | 25.58 | 0.44 | 1.75% | 25.58 | 25.58 | 25.58 | 0 |
| 04 Jun 2024 | 25.14 | 0.11 | 0.44% | 25.14 | 25.14 | 25.14 | 0 |
| 03 Jun 2024 | 25.03 | 0.12 | 0.48% | 25.03 | 25.03 | 25.03 | 0 |
| 31 May 2024 | 24.91 | -0.08 | -0.32% | 24.91 | 24.91 | 24.91 | 0 |
| 30 May 2024 | 24.99 | -0.08 | -0.32% | 24.99 | 24.99 | 24.99 | 0 |
| 29 May 2024 | 25.07 | -0.23 | -0.91% | 25.07 | 25.07 | 25.07 | 0 |
| 28 May 2024 | 25.30 | -0.14 | -0.55% | 25.30 | 25.30 | 25.30 | 1 |
| 27 May 2024 | 25.44 | 0.11 | 0.43% | 25.44 | 25.44 | 25.44 | 0 |
| 24 May 2024 | 25.33 | 0.18 | 0.72% | 25.33 | 25.33 | 25.33 | 0 |
| 23 May 2024 | 25.15 | -0.43 | -1.68% | 25.15 | 25.15 | 25.15 | 0 |
| 22 May 2024 | 25.58 | 0.05 | 0.20% | 25.58 | 25.58 | 25.58 | 0 |
| 21 May 2024 | 25.53 | -0.15 | -0.58% | 25.53 | 25.53 | 25.53 | 0 |
| 17 May 2024 | 25.68 | 0.03 | 0.12% | 25.68 | 25.68 | 25.68 | 0 |
| 16 May 2024 | 25.65 | -0.04 | -0.16% | 25.65 | 25.65 | 25.65 | 0 |
| 15 May 2024 | 25.69 | 0.42 | 1.66% | 25.69 | 25.69 | 25.69 | 0 |
| 14 May 2024 | 25.27 | 0.24 | 0.96% | 25.27 | 25.27 | 25.27 | 0 |
| 13 May 2024 | 25.03 | 0.23 | 0.93% | 25.03 | 25.03 | 25.03 | 0 |
| 10 May 2024 | 24.80 | -0.19 | -0.76% | 24.80 | 24.80 | 24.80 | 0 |
| 09 May 2024 | 24.99 | 0.03 | 0.12% | 24.99 | 24.99 | 24.99 | 0 |
| 08 May 2024 | 24.96 | -0.23 | -0.91% | 24.96 | 24.96 | 24.96 | 5 |
| 07 May 2024 | 25.19 | -0.15 | -0.59% | 25.19 | 25.19 | 25.19 | 0 |
| 06 May 2024 | 25.34 | 0.30 | 1.20% | 25.34 | 25.34 | 25.34 | 0 |
| 03 May 2024 | 25.04 | 0.33 | 1.34% | 25.04 | 25.04 | 25.04 | 0 |
| 02 May 2024 | 24.71 | 0.37 | 1.52% | 24.71 | 24.71 | 24.71 | 0 |
| 01 May 2024 | 24.34 | -0.12 | -0.49% | 24.34 | 24.34 | 24.34 | 0 |
| 30 Abr 2024 | 24.46 | -0.42 | -1.69% | 24.46 | 24.46 | 24.46 | 0 |
| 29 Abr 2024 | 24.88 | 0.03 | 0.12% | 24.88 | 24.88 | 24.88 | 0 |
| 26 Abr 2024 | 24.85 | 0.58 | 2.39% | 24.85 | 24.85 | 24.85 | 0 |
| 25 Abr 2024 | 24.27 | -0.16 | -0.65% | 24.27 | 24.27 | 24.27 | 0 |
| 24 Abr 2024 | 24.43 | 0.12 | 0.49% | 24.43 | 24.43 | 24.43 | 0 |
| 23 Abr 2024 | 24.31 | 0.41 | 1.72% | 24.31 | 24.31 | 24.31 | 5 |
| 22 Abr 2024 | 23.90 | 0.36 | 1.53% | 23.90 | 23.90 | 23.90 | 0 |
| 19 Abr 2024 | 23.54 | -0.38 | -1.59% | 23.54 | 23.54 | 23.54 | 0 |
| 18 Abr 2024 | 23.92 | -0.07 | -0.29% | 23.92 | 23.92 | 23.92 | 0 |
| 17 Abr 2024 | 23.99 | -0.20 | -0.83% | 23.99 | 23.99 | 23.99 | 0 |
| 16 Abr 2024 | 24.19 | 0.00 | 0.00% | 24.19 | 24.19 | 24.19 | 0 |
| 15 Abr 2024 | 24.19 | -0.41 | -1.67% | 24.19 | 24.19 | 24.19 | 0 |
| 12 Abr 2024 | 24.60 | -0.67 | -2.65% | 24.60 | 24.60 | 24.60 | 0 |
| 11 Abr 2024 | 25.27 | 0.20 | 0.80% | 25.27 | 25.27 | 25.27 | 0 |
| 10 Abr 2024 | 25.07 | -0.25 | -0.99% | 25.07 | 25.07 | 25.07 | 0 |
| 09 Abr 2024 | 25.32 | 0.08 | 0.32% | 25.32 | 25.32 | 25.32 | 0 |
| 08 Abr 2024 | 25.24 | 0.17 | 0.68% | 25.24 | 25.24 | 25.24 | 0 |
| 05 Abr 2024 | 25.07 | 0.12 | 0.48% | 25.07 | 25.07 | 25.07 | 0 |
| 04 Abr 2024 | 24.95 | -0.35 | -1.38% | 24.95 | 24.95 | 24.95 | 0 |
| 03 Abr 2024 | 25.30 | 0.08 | 0.32% | 25.30 | 25.30 | 25.30 | 0 |
| 02 Abr 2024 | 25.22 | -0.21 | -0.83% | 25.22 | 25.22 | 25.22 | 0 |
| 01 Abr 2024 | 25.43 | -0.10 | -0.39% | 25.43 | 25.43 | 25.43 | 0 |
| 28 Mar 2024 | 25.53 | 0.15 | 0.59% | 25.53 | 25.53 | 25.53 | 0 |
