CSAV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 50.02 | 0.00 | 0.00% | 50.02 | 50.02 | 50.01 | 22,828 |
24 Jun 2024 | 50.02 | -0.19 | -0.38% | 50.02 | 50.02 | 50.01 | 31,319 |
21 Jun 2024 | 50.21 | 0.02 | 0.04% | 50.19 | 50.21 | 50.19 | 168,623 |
20 Jun 2024 | 50.19 | 0.01 | 0.02% | 50.19 | 50.19 | 50.18 | 25,940 |
19 Jun 2024 | 50.18 | 0.00 | 0.00% | 50.19 | 50.19 | 50.18 | 40,319 |
18 Jun 2024 | 50.18 | 0.01 | 0.02% | 50.17 | 50.18 | 50.17 | 20,853 |
17 Jun 2024 | 50.17 | 0.02 | 0.04% | 50.16 | 50.17 | 50.16 | 21,354 |
14 Jun 2024 | 50.15 | 0.01 | 0.02% | 50.16 | 50.16 | 50.15 | 11,856 |
13 Jun 2024 | 50.14 | 0.00 | 0.00% | 50.15 | 50.15 | 50.14 | 16,770 |
12 Jun 2024 | 50.14 | 0.01 | 0.02% | 50.13 | 50.14 | 50.13 | 10,479 |
11 Jun 2024 | 50.13 | 0.00 | 0.00% | 50.13 | 50.13 | 50.12 | 17,635 |
10 Jun 2024 | 50.13 | 0.01 | 0.02% | 50.12 | 50.13 | 50.12 | 28,121 |
07 Jun 2024 | 50.12 | 0.02 | 0.04% | 50.11 | 50.12 | 50.11 | 27,098 |
06 Jun 2024 | 50.10 | 0.00 | 0.00% | 50.10 | 50.10 | 50.09 | 18,991 |
05 Jun 2024 | 50.10 | 0.01 | 0.02% | 50.09 | 50.10 | 50.09 | 13,426 |
04 Jun 2024 | 50.09 | 0.02 | 0.04% | 50.08 | 50.09 | 50.08 | 20,036 |
03 Jun 2024 | 50.07 | -0.01 | -0.02% | 50.07 | 50.08 | 50.07 | 27,412 |
31 May 2024 | 50.08 | 0.03 | 0.06% | 50.07 | 50.08 | 50.07 | 40,314 |
30 May 2024 | 50.05 | 0.00 | 0.00% | 50.06 | 50.06 | 50.05 | 54,917 |
29 May 2024 | 50.05 | 0.01 | 0.02% | 50.05 | 50.05 | 50.04 | 18,227 |
28 May 2024 | 50.04 | 0.01 | 0.02% | 50.04 | 50.04 | 50.03 | 61,824 |
27 May 2024 | 50.03 | -0.01 | -0.02% | 50.03 | 50.04 | 50.03 | 22,268 |
24 May 2024 | 50.04 | -0.16 | -0.32% | 50.03 | 50.04 | 50.02 | 58,547 |
23 May 2024 | 50.20 | 0.00 | 0.00% | 50.20 | 50.20 | 50.19 | 55,629 |
22 May 2024 | 50.20 | 0.01 | 0.02% | 50.19 | 50.20 | 50.19 | 118,991 |
21 May 2024 | 50.19 | 0.01 | 0.02% | 50.18 | 50.19 | 50.18 | 17,492 |
17 May 2024 | 50.18 | 0.02 | 0.04% | 50.17 | 50.19 | 50.17 | 34,282 |
16 May 2024 | 50.16 | 0.01 | 0.02% | 50.15 | 50.16 | 50.15 | 22,181 |
15 May 2024 | 50.15 | 0.01 | 0.02% | 50.15 | 50.15 | 50.14 | 21,097 |
14 May 2024 | 50.14 | 0.00 | 0.00% | 50.15 | 50.15 | 50.14 | 21,610 |
13 May 2024 | 50.14 | 0.01 | 0.02% | 50.14 | 50.14 | 50.13 | 25,020 |
10 May 2024 | 50.13 | 0.02 | 0.04% | 50.13 | 50.13 | 50.12 | 36,969 |
09 May 2024 | 50.11 | 0.00 | 0.00% | 50.10 | 50.11 | 50.10 | 15,491 |
08 May 2024 | 50.11 | 0.01 | 0.02% | 50.10 | 50.11 | 50.10 | 22,905 |
07 May 2024 | 50.10 | 0.02 | 0.04% | 50.09 | 50.10 | 50.09 | 7,259 |
06 May 2024 | 50.08 | -0.01 | -0.02% | 50.09 | 50.09 | 50.08 | 38,091 |
03 May 2024 | 50.09 | 0.02 | 0.04% | 50.08 | 50.09 | 50.08 | 34,878 |
02 May 2024 | 50.07 | 0.01 | 0.02% | 50.06 | 50.07 | 50.06 | 20,353 |
01 May 2024 | 50.06 | 0.01 | 0.02% | 50.06 | 50.06 | 50.05 | 35,835 |
30 Abr 2024 | 50.05 | 0.00 | 0.00% | 50.06 | 50.06 | 50.05 | 79,612 |
29 Abr 2024 | 50.05 | 0.01 | 0.02% | 50.04 | 50.05 | 50.04 | 28,799 |
26 Abr 2024 | 50.04 | 0.02 | 0.04% | 50.03 | 50.04 | 50.03 | 60,299 |
25 Abr 2024 | 50.02 | 0.01 | 0.02% | 50.01 | 50.02 | 50.01 | 22,962 |
24 Abr 2024 | 50.01 | -0.20 | -0.40% | 50.02 | 50.02 | 50.01 | 46,595 |
23 Abr 2024 | 50.21 | -0.01 | -0.02% | 50.21 | 50.22 | 50.21 | 26,933 |
22 Abr 2024 | 50.22 | 0.01 | 0.02% | 50.21 | 50.22 | 50.21 | 75,469 |
19 Abr 2024 | 50.21 | 0.03 | 0.06% | 50.20 | 50.21 | 50.20 | 134,854 |
18 Abr 2024 | 50.18 | 0.01 | 0.02% | 50.19 | 50.19 | 50.18 | 23,705 |
17 Abr 2024 | 50.17 | -0.01 | -0.02% | 50.18 | 50.18 | 50.17 | 20,061 |
16 Abr 2024 | 50.18 | 0.02 | 0.04% | 50.17 | 50.18 | 50.17 | 28,745 |
15 Abr 2024 | 50.16 | 0.00 | 0.00% | 50.16 | 50.17 | 50.16 | 43,037 |
12 Abr 2024 | 50.16 | 0.02 | 0.04% | 50.15 | 50.16 | 50.15 | 12,608 |
11 Abr 2024 | 50.14 | 0.01 | 0.02% | 50.14 | 50.15 | 50.14 | 124,706 |
10 Abr 2024 | 50.13 | 0.00 | 0.00% | 50.14 | 50.14 | 50.13 | 17,984 |
09 Abr 2024 | 50.13 | 0.01 | 0.02% | 50.12 | 50.13 | 50.12 | 19,384 |
08 Abr 2024 | 50.12 | 0.00 | 0.00% | 50.12 | 50.13 | 50.12 | 19,806 |
05 Abr 2024 | 50.12 | 0.03 | 0.06% | 50.11 | 50.12 | 50.11 | 30,134 |
04 Abr 2024 | 50.09 | 0.00 | 0.00% | 50.09 | 50.10 | 50.09 | 23,039 |
03 Abr 2024 | 50.09 | 0.00 | 0.00% | 50.09 | 50.09 | 50.08 | 21,453 |
02 Abr 2024 | 50.09 | 0.01 | 0.02% | 50.08 | 50.09 | 50.08 | 33,353 |
01 Abr 2024 | 50.08 | 0.01 | 0.02% | 50.07 | 50.08 | 50.07 | 31,866 |
28 Mar 2024 | 50.07 | 0.02 | 0.04% | 50.07 | 50.07 | 50.06 | 58,191 |