Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 9.95 | 0.24 | 2.47% | 9.69 | 9.95 | 9.69 | 1,050,766 |
| 15 May 2024 | 9.71 | 0.21 | 2.21% | 9.51 | 9.75 | 9.50 | 1,074,762 |
| 14 May 2024 | 9.50 | -0.13 | -1.35% | 9.59 | 9.73 | 9.41 | 751,999 |
| 13 May 2024 | 9.63 | -0.11 | -1.13% | 9.75 | 9.81 | 9.56 | 897,540 |
| 10 May 2024 | 9.74 | -0.13 | -1.32% | 9.78 | 9.95 | 9.66 | 1,593,786 |
| 09 May 2024 | 9.87 | -0.17 | -1.69% | 10.01 | 10.04 | 9.77 | 1,323,549 |
| 08 May 2024 | 10.04 | 0.30 | 3.08% | 9.73 | 10.06 | 9.68 | 1,177,943 |
| 07 May 2024 | 9.74 | -0.10 | -1.02% | 9.85 | 9.91 | 9.58 | 970,402 |
| 06 May 2024 | 9.84 | 0.18 | 1.86% | 9.71 | 9.91 | 9.69 | 1,506,040 |
| 03 May 2024 | 9.66 | 0.43 | 4.66% | 9.29 | 9.74 | 9.29 | 2,169,621 |
| 02 May 2024 | 9.23 | 0.04 | 0.44% | 9.23 | 9.34 | 9.17 | 850,099 |
| 01 May 2024 | 9.19 | 0.06 | 0.66% | 9.13 | 9.31 | 9.06 | 793,652 |
| 30 Abr 2024 | 9.13 | 0.11 | 1.22% | 9.00 | 9.18 | 8.95 | 727,674 |
| 29 Abr 2024 | 9.02 | -0.04 | -0.44% | 9.09 | 9.13 | 8.95 | 662,898 |
| 26 Abr 2024 | 9.06 | -0.26 | -2.79% | 9.30 | 9.32 | 9.01 | 939,511 |
| 25 Abr 2024 | 9.32 | 0.24 | 2.64% | 8.99 | 9.34 | 8.93 | 1,587,075 |
| 24 Abr 2024 | 9.08 | 0.17 | 1.91% | 8.91 | 9.09 | 8.90 | 1,038,519 |
| 23 Abr 2024 | 8.91 | 0.02 | 0.22% | 8.88 | 9.06 | 8.84 | 782,193 |
| 22 Abr 2024 | 8.89 | 0.00 | 0.00% | 8.87 | 8.96 | 8.73 | 710,918 |
| 19 Abr 2024 | 8.89 | 0.04 | 0.45% | 8.78 | 8.98 | 8.78 | 1,161,407 |
| 18 Abr 2024 | 8.85 | 0.28 | 3.27% | 8.55 | 8.86 | 8.55 | 1,190,190 |
| 17 Abr 2024 | 8.57 | 0.12 | 1.42% | 8.46 | 8.61 | 8.46 | 1,075,974 |
| 16 Abr 2024 | 8.45 | 0.05 | 0.60% | 8.34 | 8.48 | 8.22 | 1,406,459 |
| 15 Abr 2024 | 8.40 | 0.05 | 0.60% | 8.35 | 8.41 | 8.29 | 1,310,773 |
| 12 Abr 2024 | 8.35 | -0.08 | -0.95% | 8.41 | 8.57 | 8.28 | 1,047,476 |
| 11 Abr 2024 | 8.43 | 0.03 | 0.36% | 8.39 | 8.57 | 8.23 | 1,498,732 |
| 10 Abr 2024 | 8.40 | -0.16 | -1.87% | 8.50 | 8.50 | 8.29 | 1,094,945 |
| 09 Abr 2024 | 8.56 | 0.06 | 0.71% | 8.48 | 8.67 | 8.48 | 752,045 |
| 08 Abr 2024 | 8.50 | -0.14 | -1.62% | 8.62 | 8.69 | 8.46 | 1,420,975 |
| 05 Abr 2024 | 8.64 | -0.07 | -0.80% | 8.65 | 8.66 | 8.53 | 799,924 |
| 04 Abr 2024 | 8.71 | 0.12 | 1.40% | 8.58 | 8.72 | 8.55 | 939,487 |
| 03 Abr 2024 | 8.59 | -0.01 | -0.12% | 8.60 | 8.65 | 8.48 | 1,078,265 |
| 02 Abr 2024 | 8.60 | -0.09 | -1.04% | 8.65 | 8.73 | 8.56 | 1,170,946 |
| 01 Abr 2024 | 8.69 | 0.00 | 0.00% | 8.70 | 8.80 | 8.65 | 718,629 |
| 28 Mar 2024 | 8.69 | -0.06 | -0.69% | 8.76 | 8.84 | 8.63 | 1,194,582 |
| 27 Mar 2024 | 8.75 | 0.07 | 0.81% | 8.71 | 8.82 | 8.67 | 900,427 |
| 26 Mar 2024 | 8.68 | 0.10 | 1.17% | 8.62 | 8.78 | 8.56 | 1,532,192 |
| 25 Mar 2024 | 8.58 | -0.20 | -2.28% | 8.75 | 8.82 | 8.47 | 1,452,276 |
| 22 Mar 2024 | 8.78 | 0.09 | 1.04% | 8.68 | 8.89 | 8.68 | 791,787 |
| 21 Mar 2024 | 8.69 | 0.09 | 1.05% | 8.66 | 8.76 | 8.66 | 846,069 |
| 20 Mar 2024 | 8.60 | 0.02 | 0.23% | 8.56 | 8.64 | 8.44 | 2,041,762 |
| 19 Mar 2024 | 8.58 | -0.21 | -2.39% | 8.76 | 8.93 | 8.57 | 1,688,903 |
| 18 Mar 2024 | 8.79 | 0.26 | 3.05% | 8.62 | 8.85 | 8.47 | 1,170,092 |
| 15 Mar 2024 | 8.53 | -0.31 | -3.51% | 8.79 | 8.87 | 8.52 | 5,321,323 |
| 14 Mar 2024 | 8.84 | -0.03 | -0.34% | 8.86 | 8.97 | 8.77 | 907,543 |
| 13 Mar 2024 | 8.87 | 0.15 | 1.72% | 8.76 | 8.90 | 8.60 | 1,524,921 |
| 12 Mar 2024 | 8.72 | -0.56 | -6.03% | 9.23 | 9.23 | 8.71 | 1,805,400 |
| 11 Mar 2024 | 9.28 | -0.07 | -0.75% | 9.31 | 9.37 | 9.19 | 725,801 |
| 08 Mar 2024 | 9.35 | 0.08 | 0.86% | 9.34 | 9.41 | 9.20 | 1,415,114 |
| 07 Mar 2024 | 9.27 | 0.02 | 0.22% | 9.27 | 9.31 | 9.23 | 941,509 |
| 06 Mar 2024 | 9.25 | 0.00 | 0.00% | 9.31 | 9.37 | 9.22 | 576,568 |
| 05 Mar 2024 | 9.25 | -0.02 | -0.22% | 9.22 | 9.35 | 9.18 | 732,396 |
| 04 Mar 2024 | 9.27 | 0.01 | 0.11% | 9.26 | 9.38 | 9.19 | 797,052 |
| 01 Mar 2024 | 9.26 | -0.05 | -0.54% | 9.30 | 9.40 | 9.15 | 622,923 |
| 29 Feb 2024 | 9.31 | -0.06 | -0.64% | 9.35 | 9.40 | 9.29 | 1,238,983 |
| 28 Feb 2024 | 9.37 | -0.29 | -3.00% | 9.61 | 9.64 | 9.36 | 487,638 |
| 27 Feb 2024 | 9.66 | 0.17 | 1.79% | 9.50 | 9.68 | 9.46 | 785,182 |
| 26 Feb 2024 | 9.49 | -0.41 | -4.14% | 9.59 | 9.81 | 9.34 | 1,238,823 |
| 23 Feb 2024 | 9.90 | 0.49 | 5.21% | 9.50 | 10.12 | 9.25 | 1,416,047 |
| 22 Feb 2024 | 9.41 | 0.10 | 1.07% | 9.33 | 9.43 | 9.22 | 454,242 |
| 21 Feb 2024 | 9.31 | 0.05 | 0.54% | 9.24 | 9.32 | 9.22 | 379,603 |
| 20 Feb 2024 | 9.26 | -0.03 | -0.32% | 9.29 | 9.36 | 9.23 | 483,510 |
