Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CTEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 22.4632 | 0.48 | 2.18% | 21.93 | 22.4632 | 21.93 | 16 |
| 26 Jun 2024 | 21.9837 | -0.10 | -0.44% | 21.97 | 21.9837 | 21.97 | 38 |
| 25 Jun 2024 | 22.0803 | -0.64 | -2.84% | 22.19 | 22.19 | 22.0803 | 12 |
| 24 Jun 2024 | 22.7248 | -0.24 | -1.03% | 22.94 | 22.94 | 22.7248 | 48 |
| 21 Jun 2024 | 22.9619 | -0.17 | -0.73% | 23.05 | 23.05 | 22.9619 | 27 |
| 20 Jun 2024 | 23.1304 | -0.51 | -2.17% | 23.36 | 23.36 | 23.1304 | 36 |
| 18 Jun 2024 | 23.6439 | 0.32 | 1.38% | 23.24 | 23.6439 | 23.24 | 18 |
| 17 Jun 2024 | 23.3218 | -0.18 | -0.76% | 23.37 | 23.37 | 23.3218 | 33 |
| 14 Jun 2024 | 23.5008 | -0.84 | -3.44% | 24.08 | 24.08 | 23.5008 | 63 |
| 13 Jun 2024 | 24.3379 | -0.38 | -1.54% | 24.3379 | 24.3379 | 24.3379 | 9 |
| 12 Jun 2024 | 24.7198 | 0.35 | 1.42% | 25.14 | 25.14 | 24.7198 | 13 |
| 11 Jun 2024 | 24.3743 | 0.14 | 0.57% | 24.3743 | 24.3743 | 24.3743 | 34 |
| 10 Jun 2024 | 24.235 | 0.47 | 1.97% | 23.50 | 24.235 | 23.50 | 56 |
| 07 Jun 2024 | 23.767 | -0.73 | -2.97% | 23.81 | 23.81 | 23.61 | 335 |
| 06 Jun 2024 | 24.4947 | -0.45 | -1.79% | 24.4947 | 24.4947 | 24.4947 | 1 |
| 05 Jun 2024 | 24.9407 | 0.68 | 2.78% | 24.27 | 24.9407 | 24.27 | 18 |
| 04 Jun 2024 | 24.265 | -0.58 | -2.32% | 24.60 | 24.60 | 24.265 | 7 |
| 03 Jun 2024 | 24.8401 | -0.24 | -0.95% | 24.8401 | 24.8401 | 24.8401 | 3 |
| 31 May 2024 | 25.0777 | 0.09 | 0.34% | 25.01 | 25.0777 | 25.01 | 16 |
| 30 May 2024 | 24.9922 | 0.42 | 1.70% | 24.9922 | 24.9922 | 24.9922 | 29 |
| 29 May 2024 | 24.5749 | -0.05 | -0.19% | 24.22 | 24.5749 | 24.22 | 107 |
| 28 May 2024 | 24.6215 | 0.17 | 0.69% | 24.89 | 24.89 | 24.6215 | 156 |
| 24 May 2024 | 24.4537 | 0.98 | 4.19% | 23.52 | 24.4537 | 23.52 | 14 |
| 23 May 2024 | 23.4707 | -0.93 | -3.80% | 24.30 | 24.30 | 23.4707 | 18 |
| 22 May 2024 | 24.3981 | 1.52 | 6.66% | 22.87 | 24.3981 | 22.87 | 77 |
| 21 May 2024 | 22.8737 | 0.46 | 2.05% | 22.33 | 22.8737 | 22.33 | 420 |
| 20 May 2024 | 22.415 | 0.01 | 0.05% | 22.37 | 22.415 | 22.37 | 15 |
| 17 May 2024 | 22.4045 | -0.45 | -1.95% | 22.72 | 22.72 | 22.4045 | 162 |
| 16 May 2024 | 22.8502 | -0.15 | -0.65% | 22.94 | 22.94 | 22.8502 | 98 |
| 15 May 2024 | 23.0001 | -0.45 | -1.92% | 23.69 | 23.69 | 23.0001 | 69 |
| 14 May 2024 | 23.45 | 1.41 | 6.37% | 23.68 | 23.68 | 23.45 | 66 |
| 13 May 2024 | 22.045 | 0.43 | 1.97% | 21.67 | 22.045 | 21.67 | 23 |
| 10 May 2024 | 21.6194 | -0.53 | -2.41% | 22.45 | 22.45 | 21.6194 | 2 |
| 09 May 2024 | 22.153 | 0.34 | 1.58% | 21.76 | 22.153 | 21.76 | 19 |
| 08 May 2024 | 21.8084 | -0.26 | -1.17% | 21.8084 | 21.8084 | 21.8084 | 12 |
| 07 May 2024 | 22.0665 | -0.14 | -0.63% | 22.20 | 22.20 | 22.0665 | 69 |
| 06 May 2024 | 22.2066 | 0.24 | 1.10% | 22.10 | 22.28 | 22.04 | 547 |
| 03 May 2024 | 21.966 | 0.84 | 3.98% | 21.50 | 21.966 | 21.50 | 520 |
| 02 May 2024 | 21.126 | 0.55 | 2.66% | 21.03 | 21.126 | 21.03 | 25 |
| 01 May 2024 | 20.5786 | -0.14 | -0.69% | 21.23 | 21.23 | 20.5786 | 19 |
| 30 Abr 2024 | 20.7208 | -0.37 | -1.75% | 20.7208 | 20.7208 | 20.7208 | 47 |
| 29 Abr 2024 | 21.0902 | 0.43 | 2.10% | 20.80 | 21.0902 | 20.80 | 16 |
| 26 Abr 2024 | 20.6561 | 0.68 | 3.39% | 20.04 | 20.6561 | 20.04 | 8 |
| 25 Abr 2024 | 19.9784 | -0.29 | -1.45% | 19.9784 | 19.9784 | 19.9784 | 2 |
| 24 Abr 2024 | 20.2716 | -0.17 | -0.81% | 20.2716 | 20.2716 | 20.2716 | 51 |
| 23 Abr 2024 | 20.4378 | 0.44 | 2.19% | 19.89 | 20.4378 | 19.89 | 195 |
| 22 Abr 2024 | 20.00 | 0.01 | 0.07% | 20.10 | 20.10 | 20.00 | 74 |
| 19 Abr 2024 | 19.9864 | -0.20 | -1.01% | 20.07 | 20.07 | 19.80 | 547 |
| 18 Abr 2024 | 20.191 | -0.37 | -1.81% | 20.50 | 20.50 | 20.191 | 164 |
| 17 Abr 2024 | 20.5633 | 0.03 | 0.12% | 20.62 | 20.62 | 20.5633 | 136 |
| 16 Abr 2024 | 20.5381 | -0.32 | -1.54% | 20.78 | 20.78 | 20.5381 | 84 |
| 15 Abr 2024 | 20.8597 | -0.70 | -3.25% | 21.60 | 21.60 | 20.8597 | 60 |
| 12 Abr 2024 | 21.5606 | -0.79 | -3.53% | 22.11 | 22.11 | 21.5606 | 32 |
| 11 Abr 2024 | 22.3498 | -0.10 | -0.42% | 22.50 | 22.50 | 22.3498 | 61 |
| 10 Abr 2024 | 22.4448 | -0.75 | -3.21% | 22.311 | 22.4448 | 22.311 | 282 |
| 09 Abr 2024 | 23.1901 | 0.58 | 2.54% | 23.00 | 23.1901 | 22.83 | 2,630 |
| 08 Abr 2024 | 22.6149 | 0.14 | 0.62% | 22.74 | 22.74 | 22.6149 | 22 |
| 05 Abr 2024 | 22.4755 | -0.19 | -0.85% | 22.43 | 22.565 | 22.43 | 289 |
| 04 Abr 2024 | 22.6686 | -0.12 | -0.52% | 23.04 | 23.145 | 22.6686 | 2,166 |
| 03 Abr 2024 | 22.7877 | 0.20 | 0.90% | 22.60 | 22.7877 | 22.60 | 92 |
| 02 Abr 2024 | 22.5854 | -0.81 | -3.47% | 22.67 | 22.67 | 22.5854 | 12 |
| 01 Abr 2024 | 23.3973 | -0.01 | -0.06% | 23.59 | 23.59 | 23.3973 | 515 |
