Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CPHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 0.279 | -0.0169 | -5.71% | 0.2959 | 0.2969 | 0.2587 | 739,798 |
| 31 May 2024 | 0.2959 | 0.0044 | 1.51% | 0.283 | 0.2978 | 0.2825 | 129,054 |
| 30 May 2024 | 0.2915 | -0.0085 | -2.83% | 0.2994 | 0.3148 | 0.2866 | 366,824 |
| 29 May 2024 | 0.30 | 0.0051 | 1.73% | 0.29 | 0.305 | 0.2869 | 342,447 |
| 28 May 2024 | 0.2949 | 0.0002 | 0.07% | 0.304 | 0.304 | 0.2801 | 120,210 |
| 24 May 2024 | 0.2947 | -0.0003 | -0.10% | 0.32 | 0.32 | 0.2849 | 302,053 |
| 23 May 2024 | 0.295 | -0.0215 | -6.79% | 0.32 | 0.32 | 0.2925 | 215,194 |
| 22 May 2024 | 0.3165 | 0.004 | 1.28% | 0.30 | 0.3279 | 0.29 | 702,005 |
| 21 May 2024 | 0.3125 | -0.0445 | -12.46% | 0.32 | 0.339 | 0.30 | 1,331,578 |
| 20 May 2024 | 0.357 | 0.0291 | 8.87% | 0.388 | 0.41 | 0.3366 | 2,959,714 |
| 17 May 2024 | 0.3279 | -0.0045 | -1.35% | 0.3784 | 0.388 | 0.286 | 5,063,242 |
| 16 May 2024 | 0.3324 | 0.0121 | 3.78% | 0.335 | 0.34 | 0.309 | 165,125 |
| 15 May 2024 | 0.3203 | -0.0062 | -1.90% | 0.3398 | 0.3398 | 0.3123 | 100,575 |
| 14 May 2024 | 0.3265 | 0.0038 | 1.18% | 0.311 | 0.3379 | 0.311 | 276,114 |
| 13 May 2024 | 0.3227 | 0.0011 | 0.34% | 0.338 | 0.338 | 0.311 | 49,374 |
| 10 May 2024 | 0.3216 | 0.0104 | 3.34% | 0.303 | 0.3288 | 0.303 | 227,140 |
| 09 May 2024 | 0.3112 | -0.0037 | -1.17% | 0.3055 | 0.3229 | 0.305 | 117,778 |
| 08 May 2024 | 0.3149 | -0.0001 | -0.03% | 0.3055 | 0.32 | 0.3055 | 249,310 |
| 07 May 2024 | 0.315 | -0.0049 | -1.53% | 0.33 | 0.3309 | 0.3105 | 165,654 |
| 06 May 2024 | 0.3199 | 0.0016 | 0.50% | 0.3275 | 0.3275 | 0.305 | 126,902 |
| 03 May 2024 | 0.3183 | 0.01485 | 4.89% | 0.30 | 0.324 | 0.30 | 182,247 |
| 02 May 2024 | 0.30345 | 0.01085 | 3.71% | 0.296 | 0.3114 | 0.2867 | 191,625 |
| 01 May 2024 | 0.2926 | -0.01445 | -4.71% | 0.293 | 0.318 | 0.2901 | 81,021 |
| 30 Abr 2024 | 0.30705 | 0.00105 | 0.34% | 0.2968 | 0.314 | 0.2901 | 90,609 |
| 29 Abr 2024 | 0.306 | 0.0037 | 1.22% | 0.3027 | 0.3248 | 0.2812 | 289,510 |
| 26 Abr 2024 | 0.3023 | -0.0237 | -7.27% | 0.3085 | 0.3249 | 0.3023 | 232,761 |
| 25 Abr 2024 | 0.326 | 0.011 | 3.49% | 0.3055 | 0.3358 | 0.2964 | 187,103 |
| 24 Abr 2024 | 0.315 | -0.0024 | -0.76% | 0.3299 | 0.3678 | 0.271 | 1,114,002 |
| 23 Abr 2024 | 0.3174 | -0.00005 | -0.02% | 0.318 | 0.3249 | 0.302 | 230,370 |
| 22 Abr 2024 | 0.31745 | -0.00015 | -0.05% | 0.328 | 0.3334 | 0.3101 | 133,878 |
| 19 Abr 2024 | 0.3176 | -0.0101 | -3.08% | 0.34 | 0.349 | 0.307 | 437,614 |
| 18 Abr 2024 | 0.3277 | -0.0085 | -2.53% | 0.349 | 0.349 | 0.3025 | 529,780 |
| 17 Abr 2024 | 0.336201 | 0.0039 | 1.17% | 0.336 | 0.359799 | 0.323 | 1,084,076 |
| 16 Abr 2024 | 0.3323 | -0.0227 | -6.39% | 0.354 | 0.4089 | 0.332 | 3,445,392 |
| 15 Abr 2024 | 0.355 | -0.0139 | -3.77% | 0.3578 | 0.38 | 0.3501 | 93,750 |
| 12 Abr 2024 | 0.3689 | -0.0012 | -0.32% | 0.359 | 0.385 | 0.3501 | 395,766 |
| 11 Abr 2024 | 0.3701 | 0.0149 | 4.19% | 0.376 | 0.3862 | 0.3551 | 309,694 |
| 10 Abr 2024 | 0.3552 | -0.0248 | -6.53% | 0.3332 | 0.3789 | 0.3332 | 170,972 |
| 09 Abr 2024 | 0.38 | 0.0257 | 7.25% | 0.358 | 0.3862 | 0.3521 | 100,940 |
| 08 Abr 2024 | 0.3543 | 0.0355 | 11.14% | 0.35 | 0.3582 | 0.3231 | 192,074 |
| 05 Abr 2024 | 0.3188 | -0.0227 | -6.65% | 0.3675 | 0.3675 | 0.3188 | 142,853 |
| 04 Abr 2024 | 0.3415 | -0.0185 | -5.14% | 0.3561 | 0.3726 | 0.341 | 118,671 |
| 03 Abr 2024 | 0.36 | -0.0134 | -3.59% | 0.3711 | 0.3859 | 0.36 | 222,046 |
| 02 Abr 2024 | 0.3734 | 0.0008 | 0.21% | 0.3711 | 0.39 | 0.3711 | 43,527 |
| 01 Abr 2024 | 0.3726 | 0.0015 | 0.40% | 0.39 | 0.3971 | 0.3719 | 94,640 |
| 28 Mar 2024 | 0.3711 | -0.0539 | -12.68% | 0.4123 | 0.4123 | 0.3602 | 134,496 |
| 27 Mar 2024 | 0.425 | 0.0695 | 19.55% | 0.359 | 0.425 | 0.3552 | 147,379 |
| 26 Mar 2024 | 0.3555 | -0.02785 | -7.26% | 0.44 | 0.44 | 0.3505 | 272,824 |
| 25 Mar 2024 | 0.383345 | -0.00766 | -1.96% | 0.405 | 0.405 | 0.38 | 118,979 |
| 22 Mar 2024 | 0.391 | 0.0009 | 0.23% | 0.39 | 0.4099 | 0.3832 | 258,488 |
| 21 Mar 2024 | 0.3901 | 0.0302 | 8.39% | 0.366 | 0.4099 | 0.3599 | 714,843 |
| 20 Mar 2024 | 0.3599 | -0.0042 | -1.15% | 0.3505 | 0.367 | 0.3505 | 75,001 |
| 19 Mar 2024 | 0.3641 | -0.0042 | -1.14% | 0.35 | 0.369 | 0.35 | 34,551 |
| 18 Mar 2024 | 0.3683 | -0.0037 | -0.99% | 0.3715 | 0.3784 | 0.3522 | 77,849 |
| 15 Mar 2024 | 0.372 | 0.0127 | 3.53% | 0.357 | 0.372 | 0.35 | 63,574 |
| 14 Mar 2024 | 0.3593 | -0.0156 | -4.16% | 0.37 | 0.386 | 0.3551 | 104,589 |
| 13 Mar 2024 | 0.3749 | -0.01005 | -2.61% | 0.39 | 0.39 | 0.3505 | 586,374 |
| 12 Mar 2024 | 0.384951 | 0.04935 | 14.71% | 0.342 | 0.3999 | 0.342 | 587,904 |
| 11 Mar 2024 | 0.3356 | -0.0078 | -2.27% | 0.348 | 0.36 | 0.3319 | 214,039 |
| 08 Mar 2024 | 0.3434 | -0.0116 | -3.27% | 0.36 | 0.36 | 0.3376 | 282,684 |
| 07 Mar 2024 | 0.355 | -0.002 | -0.56% | 0.3602 | 0.368 | 0.3311 | 501,579 |
| 06 Mar 2024 | 0.357 | 0.012 | 3.48% | 0.364 | 0.369 | 0.3211 | 781,952 |
