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.
CCR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 176.60 | 2.00 | 1.15% | 173.20 | 176.80 | 173.00 | 359,691 |
| 16 May 2024 | 174.60 | 1.20 | 0.69% | 174.00 | 175.20 | 173.60 | 859,140 |
| 15 May 2024 | 173.40 | 1.40 | 0.81% | 172.00 | 174.00 | 171.20 | 796,710 |
| 14 May 2024 | 172.00 | 2.00 | 1.18% | 169.80 | 172.00 | 169.00 | 1,853,511 |
| 13 May 2024 | 170.00 | -1.80 | -1.05% | 173.00 | 173.00 | 168.80 | 919,902 |
| 10 May 2024 | 171.80 | 0.00 | 0.00% | 171.80 | 171.80 | 166.40 | 793,476 |
| 09 May 2024 | 171.80 | 0.80 | 0.47% | 172.00 | 172.00 | 170.00 | 523,144 |
| 08 May 2024 | 171.00 | 3.20 | 1.91% | 166.80 | 176.00 | 166.80 | 2,100,021 |
| 07 May 2024 | 167.80 | 1.20 | 0.72% | 168.00 | 169.60 | 166.00 | 2,234,019 |
| 03 May 2024 | 166.60 | -1.40 | -0.83% | 168.00 | 168.00 | 166.60 | 498,793 |
| 02 May 2024 | 168.00 | 1.80 | 1.08% | 167.00 | 169.00 | 166.00 | 867,138 |
| 01 May 2024 | 166.20 | 1.40 | 0.85% | 163.20 | 166.60 | 162.60 | 274,495 |
| 30 Abr 2024 | 164.80 | -2.20 | -1.32% | 167.80 | 168.60 | 164.80 | 621,423 |
| 29 Abr 2024 | 167.00 | 1.20 | 0.72% | 165.00 | 168.00 | 165.00 | 731,267 |
| 26 Abr 2024 | 165.80 | 1.00 | 0.61% | 166.00 | 167.80 | 164.00 | 492,466 |
| 25 Abr 2024 | 164.80 | -2.20 | -1.32% | 165.00 | 167.00 | 163.80 | 345,826 |
| 24 Abr 2024 | 167.00 | 1.80 | 1.09% | 166.60 | 169.00 | 166.00 | 502,259 |
| 23 Abr 2024 | 165.20 | 0.60 | 0.36% | 163.80 | 165.20 | 163.80 | 289,148 |
| 22 Abr 2024 | 164.60 | 3.80 | 2.36% | 162.80 | 164.60 | 162.60 | 297,239 |
| 19 Abr 2024 | 160.80 | -0.60 | -0.37% | 162.60 | 162.60 | 158.80 | 278,059 |
| 18 Abr 2024 | 161.40 | 3.00 | 1.89% | 158.00 | 162.60 | 158.00 | 229,122 |
| 17 Abr 2024 | 158.40 | -0.60 | -0.38% | 156.20 | 159.20 | 156.00 | 436,693 |
| 16 Abr 2024 | 159.00 | -4.40 | -2.69% | 156.40 | 162.00 | 156.40 | 616,459 |
| 15 Abr 2024 | 163.40 | -2.20 | -1.33% | 160.20 | 166.20 | 160.20 | 754,136 |
| 12 Abr 2024 | 165.60 | -0.60 | -0.36% | 166.20 | 169.00 | 165.60 | 402,238 |
| 11 Abr 2024 | 166.20 | -1.20 | -0.72% | 167.40 | 168.60 | 165.60 | 388,710 |
| 10 Abr 2024 | 167.40 | 0.40 | 0.24% | 167.20 | 170.60 | 163.40 | 1,012,541 |
| 09 Abr 2024 | 167.00 | 0.20 | 0.12% | 165.00 | 169.00 | 165.00 | 631,532 |
| 08 Abr 2024 | 166.80 | 2.40 | 1.46% | 163.00 | 167.00 | 163.00 | 687,731 |
| 05 Abr 2024 | 164.40 | -0.80 | -0.48% | 161.60 | 166.60 | 161.60 | 1,198,492 |
| 04 Abr 2024 | 165.20 | 0.20 | 0.12% | 163.20 | 165.80 | 161.00 | 325,432 |
| 03 Abr 2024 | 165.00 | 1.80 | 1.10% | 163.00 | 165.60 | 162.00 | 451,564 |
| 02 Abr 2024 | 163.20 | -0.60 | -0.37% | 162.00 | 167.20 | 161.20 | 659,304 |
| 28 Mar 2024 | 163.80 | 2.60 | 1.61% | 160.20 | 164.60 | 160.20 | 749,036 |
| 27 Mar 2024 | 161.20 | 0.80 | 0.50% | 160.40 | 162.80 | 160.00 | 401,713 |
| 26 Mar 2024 | 160.40 | 2.20 | 1.39% | 158.00 | 161.20 | 157.40 | 627,554 |
| 25 Mar 2024 | 158.20 | 1.60 | 1.02% | 156.00 | 158.20 | 156.00 | 614,662 |
| 22 Mar 2024 | 156.60 | 0.80 | 0.51% | 155.60 | 158.60 | 155.00 | 471,679 |
| 21 Mar 2024 | 155.80 | 3.80 | 2.50% | 153.20 | 157.00 | 153.20 | 549,776 |
| 20 Mar 2024 | 152.00 | -4.00 | -2.56% | 153.00 | 156.00 | 150.60 | 768,620 |
| 19 Mar 2024 | 156.00 | 1.00 | 0.65% | 155.00 | 156.60 | 154.00 | 535,939 |
| 18 Mar 2024 | 155.00 | 0.20 | 0.13% | 154.20 | 155.20 | 154.00 | 278,365 |
| 15 Mar 2024 | 154.80 | 2.40 | 1.57% | 150.40 | 154.80 | 149.20 | 718,164 |
| 14 Mar 2024 | 152.40 | -0.80 | -0.52% | 155.00 | 155.60 | 152.00 | 505,216 |
| 13 Mar 2024 | 153.20 | 1.60 | 1.06% | 151.00 | 155.20 | 151.00 | 1,237,215 |
| 12 Mar 2024 | 151.60 | 1.40 | 0.93% | 145.80 | 152.80 | 145.80 | 983,746 |
| 11 Mar 2024 | 150.20 | 2.20 | 1.49% | 146.00 | 151.00 | 146.00 | 709,358 |
| 08 Mar 2024 | 148.00 | 2.00 | 1.37% | 148.80 | 148.80 | 145.80 | 846,489 |
| 07 Mar 2024 | 146.00 | 2.00 | 1.39% | 143.00 | 146.40 | 143.00 | 670,958 |
| 06 Mar 2024 | 144.00 | -0.60 | -0.41% | 144.60 | 146.80 | 144.00 | 2,942,922 |
| 05 Mar 2024 | 144.60 | -0.40 | -0.28% | 148.00 | 148.00 | 144.60 | 466,437 |
| 04 Mar 2024 | 145.00 | -2.40 | -1.63% | 147.00 | 148.00 | 144.80 | 903,848 |
| 01 Mar 2024 | 147.40 | 4.00 | 2.79% | 145.80 | 149.20 | 144.00 | 2,341,729 |
| 29 Feb 2024 | 143.40 | -2.00 | -1.38% | 145.60 | 145.60 | 142.40 | 1,962,730 |
| 28 Feb 2024 | 145.40 | -5.20 | -3.45% | 147.80 | 151.00 | 145.40 | 770,056 |
| 27 Feb 2024 | 150.60 | -4.60 | -2.96% | 152.40 | 154.80 | 149.40 | 714,191 |
| 26 Feb 2024 | 155.20 | -1.20 | -0.77% | 156.20 | 158.80 | 154.80 | 388,353 |
| 23 Feb 2024 | 156.40 | -2.60 | -1.64% | 158.40 | 159.40 | 156.40 | 388,429 |
| 22 Feb 2024 | 159.00 | 2.20 | 1.40% | 159.80 | 160.80 | 154.80 | 233,032 |
| 21 Feb 2024 | 156.80 | 2.20 | 1.42% | 154.60 | 160.00 | 153.00 | 591,703 |
| 20 Feb 2024 | 154.60 | 0.00 | 0.00% | 154.00 | 154.80 | 150.40 | 386,341 |
