Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1CVS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 57.99 | 0.00 | 0.00% | 57.99 | 57.99 | 57.99 | 0.00 |
| 25 Jun 2024 | 57.99 | 1.39 | 2.46% | 57.99 | 57.99 | 57.99 | 20 |
| 24 Jun 2024 | 56.60 | 0.00 | 0.00% | 56.60 | 56.60 | 56.60 | 0.00 |
| 21 Jun 2024 | 56.60 | 0.26 | 0.46% | 56.60 | 56.60 | 56.60 | 45 |
| 20 Jun 2024 | 56.34 | -0.17 | -0.30% | 56.71 | 56.71 | 56.34 | 68 |
| 19 Jun 2024 | 56.51 | 0.00 | 0.00% | 56.51 | 56.51 | 56.51 | 0.00 |
| 18 Jun 2024 | 56.51 | 0.00 | 0.00% | 56.51 | 56.51 | 56.51 | 0.00 |
| 17 Jun 2024 | 56.51 | 0.00 | 0.00% | 56.51 | 56.51 | 56.51 | 0.00 |
| 14 Jun 2024 | 56.51 | 1.39 | 2.52% | 56.65 | 56.77 | 56.51 | 176 |
| 13 Jun 2024 | 55.12 | -1.03 | -1.83% | 55.12 | 55.12 | 55.12 | 56 |
| 12 Jun 2024 | 56.15 | 0.00 | 0.00% | 56.15 | 56.15 | 56.15 | 0.00 |
| 11 Jun 2024 | 56.15 | -0.65 | -1.14% | 56.15 | 56.15 | 56.15 | 6 |
| 10 Jun 2024 | 56.80 | 0.00 | 0.00% | 56.80 | 56.80 | 56.80 | 0.00 |
| 07 Jun 2024 | 56.80 | 1.10 | 1.97% | 56.80 | 56.80 | 56.80 | 19 |
| 06 Jun 2024 | 55.70 | 0.08 | 0.14% | 56.00 | 56.00 | 55.70 | 116 |
| 05 Jun 2024 | 55.62 | 0.48 | 0.87% | 55.62 | 55.62 | 55.62 | 23 |
| 04 Jun 2024 | 55.14 | 0.32 | 0.58% | 55.14 | 55.14 | 55.14 | 20 |
| 03 Jun 2024 | 54.82 | 5.06 | 10.17% | 54.82 | 54.82 | 54.82 | 110 |
| 31 May 2024 | 49.76 | 0.00 | 0.00% | 49.76 | 49.76 | 49.76 | 0.00 |
| 30 May 2024 | 49.76 | 0.00 | 0.00% | 49.76 | 49.76 | 49.76 | 0.00 |
| 29 May 2024 | 49.76 | -1.86 | -3.60% | 49.76 | 49.76 | 49.76 | 26 |
| 28 May 2024 | 51.62 | -0.03 | -0.06% | 51.62 | 51.62 | 51.62 | 28 |
| 27 May 2024 | 51.65 | 0.00 | 0.00% | 51.65 | 51.65 | 51.65 | 0.00 |
| 24 May 2024 | 51.65 | -1.54 | -2.90% | 51.65 | 51.65 | 51.65 | 20 |
| 23 May 2024 | 53.19 | -0.11 | -0.21% | 53.19 | 53.19 | 53.19 | 100 |
| 22 May 2024 | 53.30 | 0.00 | 0.00% | 53.30 | 53.30 | 53.30 | 0.00 |
| 21 May 2024 | 53.30 | 0.00 | 0.00% | 53.30 | 53.30 | 53.30 | 0.00 |
| 20 May 2024 | 53.30 | 1.30 | 2.50% | 53.30 | 53.30 | 53.30 | 28 |
| 17 May 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 0.00 |
| 16 May 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 0.00 |
| 15 May 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 0.00 |
| 14 May 2024 | 52.00 | -1.05 | -1.98% | 52.99 | 52.99 | 52.00 | 69 |
| 13 May 2024 | 53.05 | 0.72 | 1.38% | 51.98 | 53.05 | 51.95 | 66 |
| 10 May 2024 | 52.33 | 1.08 | 2.11% | 51.88 | 52.48 | 51.88 | 429 |
| 09 May 2024 | 51.25 | -0.06 | -0.12% | 51.42 | 51.42 | 51.25 | 60 |
| 08 May 2024 | 51.31 | -1.07 | -2.04% | 51.31 | 51.31 | 51.31 | 150 |
| 07 May 2024 | 52.38 | 0.78 | 1.51% | 52.28 | 52.38 | 52.00 | 305 |
| 06 May 2024 | 51.60 | 0.33 | 0.64% | 52.50 | 52.50 | 51.60 | 1,163 |
| 03 May 2024 | 51.27 | 0.75 | 1.48% | 51.81 | 51.81 | 51.18 | 328 |
| 02 May 2024 | 50.52 | -12.41 | -19.72% | 53.03 | 53.30 | 50.42 | 2,443 |
| 30 Abr 2024 | 62.93 | 0.04 | 0.06% | 62.93 | 62.93 | 62.93 | 55 |
| 29 Abr 2024 | 62.89 | 0.02 | 0.03% | 63.20 | 63.20 | 62.89 | 86 |
| 26 Abr 2024 | 62.87 | 0.00 | 0.00% | 62.87 | 62.87 | 62.87 | 0.00 |
| 25 Abr 2024 | 62.87 | -0.14 | -0.22% | 62.87 | 62.87 | 62.87 | 3 |
| 24 Abr 2024 | 63.01 | -2.39 | -3.65% | 64.69 | 64.69 | 63.01 | 66 |
| 23 Abr 2024 | 65.40 | 0.34 | 0.52% | 65.40 | 65.40 | 65.40 | 8 |
| 22 Abr 2024 | 65.06 | 0.00 | 0.00% | 65.06 | 65.06 | 65.06 | 0.00 |
| 19 Abr 2024 | 65.06 | 0.00 | 0.00% | 65.06 | 65.06 | 65.06 | 0.00 |
| 18 Abr 2024 | 65.06 | -0.22 | -0.34% | 65.06 | 65.06 | 65.06 | 54 |
| 17 Abr 2024 | 65.28 | -0.23 | -0.35% | 65.28 | 65.28 | 65.28 | 100 |
| 16 Abr 2024 | 65.51 | 0.86 | 1.33% | 65.51 | 65.51 | 65.51 | 10 |
| 15 Abr 2024 | 64.65 | -3.30 | -4.86% | 64.70 | 64.70 | 64.65 | 110 |
| 12 Abr 2024 | 67.95 | 0.00 | 0.00% | 67.95 | 67.95 | 67.95 | 0.00 |
| 11 Abr 2024 | 67.95 | 0.00 | 0.00% | 67.95 | 67.95 | 67.95 | 0.00 |
| 10 Abr 2024 | 67.95 | -0.86 | -1.25% | 67.95 | 67.95 | 67.95 | 6 |
| 09 Abr 2024 | 68.81 | 0.00 | 0.00% | 68.81 | 68.81 | 68.81 | 0.00 |
| 08 Abr 2024 | 68.81 | 0.55 | 0.81% | 68.81 | 68.81 | 68.81 | 14 |
| 05 Abr 2024 | 68.26 | 0.00 | 0.00% | 68.26 | 68.26 | 68.26 | 0.00 |
| 04 Abr 2024 | 68.26 | 0.00 | 0.00% | 68.26 | 68.26 | 68.26 | 0.00 |
| 03 Abr 2024 | 68.26 | -4.12 | -5.69% | 68.26 | 68.26 | 68.26 | 33 |
| 02 Abr 2024 | 72.38 | 0.00 | 0.00% | 72.38 | 72.38 | 72.38 | 0.00 |
