Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CKN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 3,920.00 | -80.00 | -2.00% | 4,020.00 | 4,020.00 | 3,920.00 | 25,956 |
| 02 May 2024 | 4,000.00 | 80.00 | 2.04% | 3,940.00 | 4,010.00 | 3,930.00 | 88,787 |
| 01 May 2024 | 3,920.00 | 35.00 | 0.90% | 3,895.00 | 3,950.00 | 3,885.00 | 28,093 |
| 30 Abr 2024 | 3,885.00 | -70.00 | -1.77% | 3,960.00 | 3,975.00 | 3,850.00 | 59,939 |
| 29 Abr 2024 | 3,955.00 | -5.00 | -0.13% | 3,935.00 | 4,045.00 | 3,935.00 | 144,410 |
| 26 Abr 2024 | 3,960.00 | -35.00 | -0.88% | 4,085.00 | 4,085.00 | 3,945.00 | 40,053 |
| 25 Abr 2024 | 3,995.00 | -70.00 | -1.72% | 4,130.00 | 4,130.00 | 3,980.00 | 106,677 |
| 24 Abr 2024 | 4,065.00 | -5.00 | -0.12% | 4,115.00 | 4,115.00 | 3,985.00 | 156,304 |
| 23 Abr 2024 | 4,070.00 | 20.00 | 0.49% | 3,975.00 | 4,110.00 | 3,975.00 | 48,753 |
| 22 Abr 2024 | 4,050.00 | 15.00 | 0.37% | 4,020.00 | 4,070.00 | 4,020.00 | 23,882 |
| 19 Abr 2024 | 4,035.00 | -10.00 | -0.25% | 4,005.00 | 4,040.00 | 3,990.00 | 33,561 |
| 18 Abr 2024 | 4,045.00 | 25.00 | 0.62% | 4,020.00 | 4,045.00 | 4,015.00 | 15,985 |
| 17 Abr 2024 | 4,020.00 | 10.00 | 0.25% | 4,010.00 | 4,065.00 | 3,995.00 | 30,159 |
| 16 Abr 2024 | 4,010.00 | -65.00 | -1.60% | 4,030.00 | 4,030.00 | 3,960.00 | 21,765 |
| 15 Abr 2024 | 4,075.00 | -25.00 | -0.61% | 4,010.00 | 4,145.00 | 4,010.00 | 61,710 |
| 12 Abr 2024 | 4,100.00 | 60.00 | 1.49% | 4,110.00 | 4,110.00 | 4,040.00 | 35,031 |
| 11 Abr 2024 | 4,040.00 | 70.00 | 1.76% | 3,955.00 | 4,040.00 | 3,955.00 | 33,686 |
| 10 Abr 2024 | 3,970.00 | -70.00 | -1.73% | 4,135.00 | 4,135.00 | 3,970.00 | 386,162 |
| 09 Abr 2024 | 4,040.00 | -15.00 | -0.37% | 4,080.00 | 4,080.00 | 4,035.00 | 18,097 |
| 08 Abr 2024 | 4,055.00 | -10.00 | -0.25% | 4,100.00 | 4,100.00 | 4,020.00 | 25,435 |
| 05 Abr 2024 | 4,065.00 | 10.00 | 0.25% | 4,010.00 | 4,070.00 | 3,990.00 | 54,124 |
| 04 Abr 2024 | 4,055.00 | 25.00 | 0.62% | 4,030.00 | 4,055.00 | 3,990.00 | 63,408 |
| 03 Abr 2024 | 4,030.00 | 15.00 | 0.37% | 4,020.00 | 4,035.00 | 4,010.00 | 120,073 |
| 02 Abr 2024 | 4,015.00 | 5.00 | 0.12% | 4,015.00 | 4,055.00 | 3,995.00 | 101,218 |
| 28 Mar 2024 | 4,010.00 | 5.00 | 0.12% | 4,000.00 | 4,015.00 | 3,985.00 | 25,064 |
| 27 Mar 2024 | 4,005.00 | 15.00 | 0.38% | 4,000.00 | 4,015.00 | 3,980.00 | 28,699 |
| 26 Mar 2024 | 3,990.00 | 30.00 | 0.76% | 3,955.00 | 3,990.00 | 3,955.00 | 58,178 |
| 25 Mar 2024 | 3,960.00 | -10.00 | -0.25% | 3,950.00 | 3,985.00 | 3,950.00 | 50,956 |
| 22 Mar 2024 | 3,970.00 | -5.00 | -0.13% | 3,910.00 | 3,980.00 | 3,910.00 | 86,235 |
| 21 Mar 2024 | 3,975.00 | 50.00 | 1.27% | 3,950.00 | 3,990.00 | 3,900.00 | 31,963 |
| 20 Mar 2024 | 3,925.00 | 55.00 | 1.42% | 3,865.00 | 3,925.00 | 3,860.00 | 44,199 |
| 19 Mar 2024 | 3,870.00 | -5.00 | -0.13% | 3,875.00 | 3,895.00 | 3,820.00 | 30,287 |
| 18 Mar 2024 | 3,875.00 | -55.00 | -1.40% | 3,920.00 | 3,965.00 | 3,850.00 | 251,076 |
| 15 Mar 2024 | 3,930.00 | 45.00 | 1.16% | 3,960.00 | 3,960.00 | 3,880.00 | 58,969 |
| 14 Mar 2024 | 3,885.00 | -40.00 | -1.02% | 3,890.00 | 3,950.00 | 3,860.00 | 70,822 |
| 13 Mar 2024 | 3,925.00 | -20.00 | -0.51% | 3,950.00 | 3,960.00 | 3,900.00 | 49,445 |
| 12 Mar 2024 | 3,945.00 | 90.00 | 2.33% | 3,880.00 | 3,960.00 | 3,845.00 | 43,638 |
| 11 Mar 2024 | 3,855.00 | -20.00 | -0.52% | 3,855.00 | 3,875.00 | 3,850.00 | 122,481 |
| 08 Mar 2024 | 3,875.00 | 5.00 | 0.13% | 3,895.00 | 3,895.00 | 3,845.00 | 55,492 |
| 07 Mar 2024 | 3,870.00 | 10.00 | 0.26% | 3,810.00 | 3,905.00 | 3,805.00 | 145,869 |
| 06 Mar 2024 | 3,860.00 | 60.00 | 1.58% | 3,835.00 | 3,910.00 | 3,780.00 | 120,485 |
| 05 Mar 2024 | 3,800.00 | 10.00 | 0.26% | 3,820.00 | 3,840.00 | 3,760.00 | 41,851 |
| 04 Mar 2024 | 3,790.00 | 115.00 | 3.13% | 3,600.00 | 3,830.00 | 3,600.00 | 158,466 |
| 01 Mar 2024 | 3,675.00 | 85.00 | 2.37% | 3,585.00 | 3,675.00 | 3,560.00 | 78,486 |
| 29 Feb 2024 | 3,590.00 | 5.00 | 0.14% | 3,585.00 | 3,620.00 | 3,575.00 | 45,091 |
| 28 Feb 2024 | 3,585.00 | 10.00 | 0.28% | 3,565.00 | 3,605.00 | 3,560.00 | 15,782 |
| 27 Feb 2024 | 3,575.00 | -5.00 | -0.14% | 3,570.00 | 3,580.00 | 3,550.00 | 84,625 |
| 26 Feb 2024 | 3,580.00 | 40.00 | 1.13% | 3,570.00 | 3,585.00 | 3,540.00 | 14,136 |
| 23 Feb 2024 | 3,540.00 | -15.00 | -0.42% | 3,520.00 | 3,565.00 | 3,520.00 | 16,255 |
| 22 Feb 2024 | 3,555.00 | 45.00 | 1.28% | 3,515.00 | 3,555.00 | 3,490.00 | 143,789 |
| 21 Feb 2024 | 3,510.00 | 40.00 | 1.15% | 3,460.00 | 3,520.00 | 3,460.00 | 14,513 |
| 20 Feb 2024 | 3,470.00 | -85.00 | -2.39% | 3,490.00 | 3,550.00 | 3,470.00 | 90,934 |
| 19 Feb 2024 | 3,555.00 | 40.00 | 1.14% | 3,520.00 | 3,570.00 | 3,485.00 | 112,186 |
| 16 Feb 2024 | 3,515.00 | 35.00 | 1.01% | 3,460.00 | 3,535.00 | 3,460.00 | 18,549 |
| 15 Feb 2024 | 3,480.00 | 0.00 | 0.00% | 3,480.00 | 3,515.00 | 3,470.00 | 11,310 |
| 14 Feb 2024 | 3,480.00 | -5.00 | -0.14% | 3,500.00 | 3,505.00 | 3,480.00 | 12,106 |
| 13 Feb 2024 | 3,485.00 | 0.00 | 0.00% | 3,500.00 | 3,520.00 | 3,455.00 | 13,031 |
| 12 Feb 2024 | 3,485.00 | 15.00 | 0.43% | 3,465.00 | 3,500.00 | 3,440.00 | 71,186 |
| 09 Feb 2024 | 3,470.00 | 15.00 | 0.43% | 3,520.00 | 3,520.00 | 3,440.00 | 24,284 |
| 08 Feb 2024 | 3,455.00 | -10.00 | -0.29% | 3,535.00 | 3,535.00 | 3,455.00 | 14,839 |
| 07 Feb 2024 | 3,465.00 | 15.00 | 0.43% | 3,470.00 | 3,505.00 | 3,420.00 | 169,467 |
| 06 Feb 2024 | 3,450.00 | 25.00 | 0.73% | 3,375.00 | 3,465.00 | 3,375.00 | 35,064 |
| 05 Feb 2024 | 3,425.00 | -90.00 | -2.56% | 3,530.00 | 3,530.00 | 3,425.00 | 46,797 |
