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.
CTEK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.768 | 0.00 | 0.00% | 5.768 | 5.768 | 5.768 | 0 |
| 25 Jun 2024 | 5.768 | -0.06 | -0.94% | 5.802 | 5.802 | 5.768 | 1,053 |
| 24 Jun 2024 | 5.823 | -0.12 | -2.02% | 5.823 | 5.823 | 5.823 | 798 |
| 21 Jun 2024 | 5.943 | 0.00 | 0.00% | 5.943 | 5.943 | 5.943 | 0 |
| 20 Jun 2024 | 5.943 | -0.07 | -1.15% | 6.022 | 6.022 | 5.838 | 2,563 |
| 19 Jun 2024 | 6.012 | -0.10 | -1.67% | 6.20 | 6.20 | 6.012 | 165 |
| 18 Jun 2024 | 6.114 | 0.00 | 0.00% | 6.114 | 6.114 | 6.114 | 0 |
| 17 Jun 2024 | 6.114 | -0.27 | -4.27% | 6.114 | 6.114 | 6.114 | 2 |
| 14 Jun 2024 | 6.387 | 0.00 | 0.00% | 6.387 | 6.387 | 6.387 | 0 |
| 13 Jun 2024 | 6.387 | 0.06 | 0.92% | 6.387 | 6.387 | 6.387 | 60 |
| 12 Jun 2024 | 6.329 | 0.00 | 0.00% | 6.329 | 6.329 | 6.329 | 0 |
| 11 Jun 2024 | 6.329 | 0.00 | 0.00% | 6.329 | 6.329 | 6.329 | 0 |
| 10 Jun 2024 | 6.329 | -0.14 | -2.09% | 6.286 | 6.329 | 6.281 | 2,423 |
| 07 Jun 2024 | 6.464 | 0.00 | 0.00% | 6.464 | 6.464 | 6.464 | 0 |
| 06 Jun 2024 | 6.464 | 0.00 | 0.00% | 6.464 | 6.464 | 6.464 | 0 |
| 05 Jun 2024 | 6.464 | 0.01 | 0.22% | 6.403 | 6.464 | 6.402 | 1,384 |
| 04 Jun 2024 | 6.45 | -0.16 | -2.44% | 6.451 | 6.451 | 6.45 | 1,389 |
| 03 Jun 2024 | 6.611 | 0.11 | 1.63% | 6.61 | 6.611 | 6.61 | 1,414 |
| 31 May 2024 | 6.505 | -0.09 | -1.36% | 6.618 | 6.618 | 6.505 | 2,175 |
| 30 May 2024 | 6.595 | 0.02 | 0.27% | 6.579 | 6.595 | 6.579 | 367 |
| 29 May 2024 | 6.577 | 0.00 | 0.00% | 6.577 | 6.577 | 6.577 | 0 |
| 28 May 2024 | 6.577 | 0.00 | 0.00% | 6.577 | 6.577 | 6.577 | 0 |
| 27 May 2024 | 6.577 | 0.31 | 4.98% | 6.586 | 6.586 | 6.577 | 2,252 |
| 24 May 2024 | 6.265 | -0.15 | -2.26% | 6.269 | 6.269 | 6.265 | 1,499 |
| 23 May 2024 | 6.41 | 0.31 | 5.06% | 6.407 | 6.41 | 6.406 | 1,516 |
| 22 May 2024 | 6.101 | 0.20 | 3.44% | 6.101 | 6.101 | 6.101 | 811 |
| 21 May 2024 | 5.898 | -0.20 | -3.30% | 5.941 | 5.941 | 5.898 | 872 |
| 20 May 2024 | 6.099 | 0.00 | 0.00% | 6.099 | 6.099 | 6.099 | 0 |
| 17 May 2024 | 6.099 | 0.00 | 0.00% | 6.099 | 6.099 | 6.099 | 0 |
| 16 May 2024 | 6.099 | -0.09 | -1.52% | 6.119 | 6.119 | 6.096 | 3,575 |
| 15 May 2024 | 6.193 | 0.02 | 0.31% | 6.234 | 6.234 | 6.186 | 922 |
| 14 May 2024 | 6.174 | 0.28 | 4.80% | 6.159 | 6.254 | 6.159 | 2,342 |
| 13 May 2024 | 5.891 | -0.22 | -3.63% | 5.894 | 5.894 | 5.891 | 1,000 |
| 10 May 2024 | 6.113 | 0.00 | 0.00% | 6.113 | 6.113 | 6.113 | 0 |
| 09 May 2024 | 6.113 | 0.00 | 0.00% | 6.113 | 6.113 | 6.113 | 0 |
| 08 May 2024 | 6.113 | 0.00 | 0.00% | 6.113 | 6.113 | 6.113 | 0 |
| 07 May 2024 | 6.113 | 0.36 | 6.31% | 6.113 | 6.113 | 6.113 | 230 |
| 06 May 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| 03 May 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| 02 May 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| 30 Abr 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| 29 Abr 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| 26 Abr 2024 | 5.75 | 0.13 | 2.28% | 5.605 | 5.75 | 5.605 | 6,373 |
| 25 Abr 2024 | 5.622 | -0.06 | -1.07% | 5.64 | 5.64 | 5.622 | 521 |
| 24 Abr 2024 | 5.683 | -0.04 | -0.66% | 5.683 | 5.683 | 5.683 | 564 |
| 23 Abr 2024 | 5.721 | 0.14 | 2.49% | 5.615 | 5.721 | 5.615 | 1,258 |
| 22 Abr 2024 | 5.582 | 0.00 | 0.00% | 5.582 | 5.582 | 5.582 | 0 |
| 19 Abr 2024 | 5.582 | -0.06 | -1.10% | 5.582 | 5.582 | 5.582 | 410 |
| 18 Abr 2024 | 5.644 | 0.00 | 0.00% | 5.644 | 5.644 | 5.644 | 0 |
| 17 Abr 2024 | 5.644 | 0.00 | 0.00% | 5.644 | 5.644 | 5.644 | 0 |
| 16 Abr 2024 | 5.644 | -0.25 | -4.29% | 5.696 | 5.697 | 5.644 | 1,911 |
| 15 Abr 2024 | 5.897 | -0.13 | -2.17% | 5.912 | 5.949 | 5.897 | 165 |
| 12 Abr 2024 | 6.028 | -0.07 | -1.18% | 6.03 | 6.03 | 6.028 | 1,154 |
| 11 Abr 2024 | 6.10 | 0.05 | 0.84% | 6.10 | 6.10 | 6.10 | 10 |
| 10 Abr 2024 | 6.049 | -0.10 | -1.59% | 6.049 | 6.049 | 6.049 | 200 |
| 09 Abr 2024 | 6.147 | 0.10 | 1.70% | 6.147 | 6.147 | 6.147 | 525 |
| 08 Abr 2024 | 6.044 | 0.00 | 0.00% | 6.044 | 6.044 | 6.044 | 0 |
| 05 Abr 2024 | 6.044 | 0.00 | 0.00% | 6.044 | 6.044 | 6.044 | 0 |
| 04 Abr 2024 | 6.044 | 0.00 | 0.00% | 6.044 | 6.044 | 6.044 | 0 |
| 03 Abr 2024 | 6.044 | -0.20 | -3.13% | 6.044 | 6.044 | 6.044 | 380 |
| 02 Abr 2024 | 6.239 | 0.00 | 0.00% | 6.239 | 6.239 | 6.239 | 0 |
