Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 9.29 | 0.00 | 0.00% | 9.24 | 9.38 | 9.23 | 10,021 |
| 06 May 2024 | 9.29 | -0.05 | -0.54% | 9.26 | 9.39 | 9.09 | 19,010 |
| 03 May 2024 | 9.34 | 0.21 | 2.30% | 9.29 | 9.53 | 9.18 | 23,518 |
| 02 May 2024 | 9.13 | -0.03 | -0.33% | 9.175 | 9.35 | 9.12 | 13,936 |
| 01 May 2024 | 9.16 | -0.33 | -3.48% | 9.42 | 9.42 | 9.02 | 27,161 |
| 30 Abr 2024 | 9.49 | -0.45 | -4.53% | 9.97 | 10.05 | 9.36 | 119,608 |
| 29 Abr 2024 | 9.94 | 0.49 | 5.19% | 9.81 | 9.95 | 9.56 | 85,885 |
| 26 Abr 2024 | 9.45 | 0.04 | 0.43% | 9.46 | 9.47 | 9.27 | 18,878 |
| 25 Abr 2024 | 9.41 | 0.31 | 3.41% | 8.91 | 9.50 | 8.90 | 37,979 |
| 24 Abr 2024 | 9.10 | 0.39 | 4.48% | 8.70 | 9.16 | 8.70 | 38,298 |
| 23 Abr 2024 | 8.71 | 0.54 | 6.61% | 8.19 | 8.71 | 8.14 | 100,815 |
| 22 Abr 2024 | 8.17 | 0.08 | 0.99% | 8.03 | 8.19 | 7.97 | 45,261 |
| 19 Abr 2024 | 8.09 | -0.14 | -1.70% | 8.16 | 8.23 | 8.06 | 19,124 |
| 18 Abr 2024 | 8.23 | -0.07 | -0.84% | 8.22 | 8.34 | 8.13 | 60,731 |
| 17 Abr 2024 | 8.30 | -0.14 | -1.66% | 8.49 | 8.50 | 8.22 | 22,925 |
| 16 Abr 2024 | 8.44 | -0.03 | -0.35% | 8.34 | 8.46 | 8.22 | 17,299 |
| 15 Abr 2024 | 8.47 | -0.08 | -0.94% | 8.51 | 8.52 | 8.35 | 36,134 |
| 12 Abr 2024 | 8.55 | -0.20 | -2.29% | 8.82 | 8.95 | 8.44 | 70,359 |
| 11 Abr 2024 | 8.75 | 0.01 | 0.11% | 8.60 | 8.84 | 8.59 | 21,122 |
| 10 Abr 2024 | 8.74 | 0.07 | 0.81% | 8.62 | 8.80 | 8.62 | 36,210 |
| 09 Abr 2024 | 8.67 | 0.14 | 1.64% | 8.68 | 8.68 | 8.52 | 28,551 |
| 08 Abr 2024 | 8.53 | -0.20 | -2.29% | 8.80 | 8.80 | 8.47 | 33,438 |
| 05 Abr 2024 | 8.73 | 0.09 | 1.04% | 8.52 | 8.85 | 8.52 | 26,147 |
| 04 Abr 2024 | 8.64 | -0.04 | -0.46% | 8.65 | 8.69 | 8.56 | 29,628 |
| 03 Abr 2024 | 8.68 | 0.19 | 2.24% | 8.65 | 8.68 | 8.54 | 33,378 |
| 02 Abr 2024 | 8.49 | 0.04 | 0.47% | 8.42 | 8.52 | 8.42 | 54,366 |
| 01 Abr 2024 | 8.45 | 0.18 | 2.18% | 8.26 | 8.48 | 8.20 | 69,430 |
| 28 Mar 2024 | 8.27 | 0.09 | 1.10% | 8.18 | 8.33 | 8.18 | 23,534 |
| 27 Mar 2024 | 8.18 | 0.17 | 2.12% | 8.07 | 8.21 | 8.06 | 23,184 |
| 26 Mar 2024 | 8.01 | -0.17 | -2.08% | 8.20 | 8.23 | 8.01 | 35,129 |
| 25 Mar 2024 | 8.18 | 0.09 | 1.11% | 8.09 | 8.24 | 8.09 | 22,494 |
| 22 Mar 2024 | 8.09 | -0.28 | -3.35% | 8.38 | 8.38 | 8.02 | 30,500 |
| 21 Mar 2024 | 8.37 | 0.13 | 1.58% | 8.31 | 8.37 | 8.28 | 29,242 |
| 20 Mar 2024 | 8.24 | 0.07 | 0.86% | 8.17 | 8.24 | 8.06 | 23,534 |
| 19 Mar 2024 | 8.17 | 0.08 | 0.99% | 8.08 | 8.20 | 8.08 | 17,535 |
| 18 Mar 2024 | 8.09 | 0.11 | 1.38% | 8.14 | 8.15 | 7.96 | 46,852 |
| 15 Mar 2024 | 7.98 | -0.04 | -0.50% | 8.02 | 8.11 | 7.95 | 377,065 |
| 14 Mar 2024 | 8.02 | -0.16 | -1.96% | 8.13 | 8.21 | 7.97 | 59,103 |
| 13 Mar 2024 | 8.18 | -0.13 | -1.56% | 8.34 | 8.47 | 8.18 | 39,877 |
| 12 Mar 2024 | 8.31 | -0.09 | -1.07% | 8.47 | 8.47 | 8.18 | 35,113 |
| 11 Mar 2024 | 8.40 | 0.33 | 4.09% | 8.09 | 8.42 | 7.99 | 46,639 |
| 08 Mar 2024 | 8.07 | 0.08 | 1.00% | 8.04 | 8.08 | 7.88 | 52,497 |
| 07 Mar 2024 | 7.99 | 0.13 | 1.65% | 7.85 | 8.02 | 7.85 | 30,351 |
| 06 Mar 2024 | 7.86 | 0.06 | 0.77% | 7.82 | 7.90 | 7.80 | 30,706 |
| 05 Mar 2024 | 7.80 | 0.03 | 0.39% | 7.79 | 7.80 | 7.62 | 41,078 |
| 04 Mar 2024 | 7.77 | -0.11 | -1.40% | 7.82 | 7.93 | 7.72 | 47,791 |
| 01 Mar 2024 | 7.88 | 0.00 | 0.00% | 7.88 | 8.07 | 7.84 | 69,154 |
| 29 Feb 2024 | 7.88 | -0.04 | -0.51% | 7.85 | 7.98 | 7.76 | 38,880 |
| 28 Feb 2024 | 7.92 | -0.07 | -0.88% | 8.11 | 8.11 | 7.89 | 19,523 |
| 27 Feb 2024 | 7.99 | 0.03 | 0.38% | 8.00 | 8.09 | 7.90 | 33,371 |
| 26 Feb 2024 | 7.96 | -0.16 | -1.97% | 8.06 | 8.10 | 7.87 | 34,349 |
| 23 Feb 2024 | 8.12 | -0.13 | -1.58% | 8.42 | 8.42 | 7.97 | 41,036 |
| 22 Feb 2024 | 8.25 | 0.18 | 2.23% | 8.12 | 8.29 | 8.09 | 22,384 |
| 21 Feb 2024 | 8.07 | 0.08 | 1.00% | 7.96 | 8.17 | 7.95 | 49,684 |
| 20 Feb 2024 | 7.99 | -0.39 | -4.65% | 8.24 | 8.30 | 7.96 | 48,947 |
| 16 Feb 2024 | 8.38 | -0.07 | -0.83% | 8.31 | 8.43 | 8.15 | 25,568 |
| 15 Feb 2024 | 8.45 | 0.68 | 8.75% | 7.90 | 8.48 | 7.90 | 94,776 |
| 14 Feb 2024 | 7.77 | -0.18 | -2.26% | 7.87 | 8.00 | 7.76 | 35,136 |
| 13 Feb 2024 | 7.95 | 0.03 | 0.38% | 7.79 | 7.95 | 7.60 | 73,188 |
| 12 Feb 2024 | 7.92 | 0.20 | 2.59% | 7.72 | 7.95 | 7.67 | 59,927 |
| 09 Feb 2024 | 7.72 | 0.01 | 0.13% | 7.64 | 7.76 | 7.57 | 27,431 |
| 08 Feb 2024 | 7.71 | 0.04 | 0.52% | 7.76 | 7.76 | 7.51 | 46,429 |
