Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CAMB3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 10.53 | -0.05 | -0.47% | 10.56 | 10.70 | 10.37 | 1,444 |
| 29 May 2024 | 10.58 | 0.22 | 2.12% | 10.22 | 10.58 | 10.11 | 796 |
| 28 May 2024 | 10.36 | 0.00 | 0.00% | 10.16 | 10.57 | 10.16 | 485 |
| 27 May 2024 | 10.36 | 0.04 | 0.39% | 10.32 | 10.36 | 10.22 | 973 |
| 24 May 2024 | 10.32 | 0.15 | 1.47% | 10.15 | 10.32 | 10.09 | 632 |
| 23 May 2024 | 10.17 | -0.03 | -0.29% | 10.33 | 10.33 | 10.17 | 1,108 |
| 22 May 2024 | 10.20 | -0.04 | -0.39% | 10.30 | 10.39 | 10.20 | 889 |
| 21 May 2024 | 10.24 | -0.20 | -1.92% | 10.35 | 10.37 | 10.22 | 759 |
| 20 May 2024 | 10.44 | 0.41 | 4.09% | 10.20 | 10.44 | 10.10 | 1,321 |
| 17 May 2024 | 10.03 | -0.08 | -0.79% | 10.15 | 10.37 | 10.00 | 942 |
| 16 May 2024 | 10.11 | 0.00 | 0.00% | 10.25 | 10.28 | 10.00 | 862 |
| 15 May 2024 | 10.11 | -0.04 | -0.39% | 10.15 | 10.48 | 10.06 | 1,023 |
| 14 May 2024 | 10.15 | 0.08 | 0.79% | 10.00 | 10.50 | 9.97 | 1,239 |
| 13 May 2024 | 10.07 | 0.08 | 0.80% | 10.00 | 10.27 | 9.98 | 937 |
| 10 May 2024 | 9.99 | -0.21 | -2.06% | 10.19 | 10.19 | 9.99 | 694 |
| 09 May 2024 | 10.20 | -0.16 | -1.54% | 10.31 | 10.31 | 9.99 | 917 |
| 08 May 2024 | 10.36 | 0.32 | 3.19% | 10.35 | 10.36 | 10.06 | 922 |
| 07 May 2024 | 10.04 | -0.31 | -3.00% | 10.47 | 10.59 | 10.04 | 1,743 |
| 06 May 2024 | 10.35 | -0.01 | -0.10% | 10.60 | 10.60 | 10.03 | 2,402 |
| 03 May 2024 | 10.36 | -0.14 | -1.33% | 10.01 | 10.70 | 10.01 | 1,498 |
| 02 May 2024 | 10.50 | 0.76 | 7.80% | 9.88 | 10.50 | 9.77 | 1,196 |
| 30 Abr 2024 | 9.74 | -0.43 | -4.23% | 10.05 | 10.13 | 9.58 | 1,249 |
| 29 Abr 2024 | 10.17 | -0.13 | -1.26% | 10.30 | 10.39 | 10.05 | 1,297 |
| 26 Abr 2024 | 10.30 | 0.08 | 0.78% | 10.12 | 10.33 | 10.12 | 479 |
| 25 Abr 2024 | 10.22 | -0.48 | -4.49% | 10.67 | 10.83 | 10.00 | 3,014 |
| 24 Abr 2024 | 10.70 | 0.68 | 6.79% | 10.35 | 10.70 | 10.35 | 979 |
| 23 Abr 2024 | 10.02 | -0.49 | -4.66% | 10.40 | 10.42 | 9.98 | 933 |
| 22 Abr 2024 | 10.51 | 0.07 | 0.67% | 10.47 | 10.57 | 10.35 | 476 |
| 19 Abr 2024 | 10.44 | 0.09 | 0.87% | 10.60 | 10.62 | 10.26 | 1,018 |
| 18 Abr 2024 | 10.35 | -0.09 | -0.86% | 10.43 | 10.74 | 10.27 | 931 |
| 17 Abr 2024 | 10.44 | -0.15 | -1.42% | 10.49 | 10.74 | 10.33 | 1,388 |
| 16 Abr 2024 | 10.59 | -0.08 | -0.75% | 10.68 | 10.68 | 10.24 | 1,002 |
| 15 Abr 2024 | 10.67 | -0.27 | -2.47% | 10.96 | 10.96 | 10.25 | 1,555 |
| 12 Abr 2024 | 10.94 | -0.10 | -0.91% | 10.98 | 11.07 | 10.86 | 1,205 |
| 11 Abr 2024 | 11.04 | -0.06 | -0.54% | 10.99 | 11.10 | 10.81 | 534 |
| 10 Abr 2024 | 11.10 | 0.21 | 1.93% | 10.90 | 11.10 | 10.81 | 1,019 |
| 09 Abr 2024 | 10.89 | -0.59 | -5.14% | 11.31 | 11.31 | 10.80 | 1,514 |
| 08 Abr 2024 | 11.48 | 0.06 | 0.53% | 11.39 | 11.49 | 11.20 | 1,044 |
| 05 Abr 2024 | 11.42 | 0.18 | 1.60% | 11.12 | 11.49 | 11.00 | 968 |
| 04 Abr 2024 | 11.24 | -0.19 | -1.66% | 11.14 | 11.45 | 11.14 | 1,283 |
| 03 Abr 2024 | 11.43 | 0.14 | 1.24% | 11.26 | 11.50 | 10.86 | 1,147 |
| 02 Abr 2024 | 11.29 | 0.04 | 0.36% | 11.11 | 11.29 | 10.92 | 814 |
| 01 Abr 2024 | 11.25 | -0.02 | -0.18% | 11.27 | 11.40 | 11.01 | 2,131 |
| 28 Mar 2024 | 11.27 | -0.32 | -2.76% | 11.61 | 11.61 | 11.23 | 937 |
| 27 Mar 2024 | 11.59 | 0.37 | 3.30% | 11.21 | 11.60 | 10.93 | 1,178 |
| 26 Mar 2024 | 11.22 | -0.06 | -0.53% | 11.40 | 11.41 | 11.17 | 559 |
| 25 Mar 2024 | 11.28 | 0.24 | 2.17% | 10.89 | 11.59 | 10.89 | 1,242 |
| 22 Mar 2024 | 11.04 | -0.02 | -0.18% | 10.75 | 11.19 | 10.75 | 447 |
| 21 Mar 2024 | 11.06 | 0.62 | 5.94% | 10.60 | 11.17 | 10.45 | 971 |
| 20 Mar 2024 | 10.44 | 0.04 | 0.38% | 10.44 | 10.60 | 10.44 | 800 |
| 19 Mar 2024 | 10.40 | -0.11 | -1.05% | 10.63 | 10.63 | 10.32 | 986 |
| 18 Mar 2024 | 10.51 | -0.29 | -2.69% | 11.00 | 11.00 | 10.49 | 812 |
| 15 Mar 2024 | 10.80 | -0.30 | -2.70% | 11.10 | 11.10 | 10.69 | 1,173 |
| 14 Mar 2024 | 11.10 | 0.32 | 2.97% | 10.95 | 11.10 | 10.79 | 1,019 |
| 13 Mar 2024 | 10.78 | -0.44 | -3.92% | 11.37 | 11.37 | 10.78 | 1,440 |
| 12 Mar 2024 | 11.22 | -0.15 | -1.32% | 11.38 | 11.42 | 11.22 | 1,248 |
| 11 Mar 2024 | 11.37 | 0.07 | 0.62% | 11.17 | 11.38 | 11.00 | 1,159 |
| 08 Mar 2024 | 11.30 | 0.16 | 1.44% | 10.92 | 11.30 | 10.88 | 1,538 |
| 07 Mar 2024 | 11.14 | 0.23 | 2.11% | 11.02 | 11.30 | 10.83 | 1,360 |
| 06 Mar 2024 | 10.91 | 0.29 | 2.73% | 10.80 | 11.12 | 10.67 | 2,673 |
| 05 Mar 2024 | 10.62 | -0.60 | -5.35% | 11.26 | 11.26 | 10.32 | 2,680 |
| 04 Mar 2024 | 11.22 | -0.52 | -4.43% | 11.79 | 11.79 | 11.22 | 1,000 |
