Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CCNE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 23.46 | -0.01 | -0.04% | 23.80 | 23.80 | 23.31 | 47,053 |
| 26 Sep 2024 | 23.47 | -0.33 | -1.39% | 24.06 | 24.06 | 23.43 | 92,507 |
| 25 Sep 2024 | 23.80 | -0.33 | -1.37% | 24.17 | 24.17 | 23.73 | 40,900 |
| 24 Sep 2024 | 24.13 | -0.42 | -1.71% | 24.54 | 24.56 | 24.07 | 25,741 |
| 23 Sep 2024 | 24.55 | -0.28 | -1.13% | 24.87 | 24.9348 | 24.49 | 38,792 |
| 20 Sep 2024 | 24.83 | -0.47 | -1.86% | 25.13 | 25.37 | 24.68 | 178,762 |
| 19 Sep 2024 | 25.30 | 0.50 | 2.02% | 25.41 | 25.59 | 24.90 | 50,672 |
| 18 Sep 2024 | 24.80 | 0.35 | 1.43% | 24.53 | 25.45 | 24.18 | 69,439 |
| 17 Sep 2024 | 24.45 | -0.02 | -0.08% | 24.75 | 25.17 | 24.36 | 62,935 |
| 16 Sep 2024 | 24.47 | 0.59 | 2.47% | 23.98 | 24.48 | 23.98 | 40,978 |
| 13 Sep 2024 | 23.88 | 0.31 | 1.32% | 23.99 | 24.48 | 23.52 | 76,897 |
| 12 Sep 2024 | 23.57 | 0.29 | 1.25% | 23.50 | 23.755 | 23.21 | 46,464 |
| 11 Sep 2024 | 23.28 | -0.12 | -0.51% | 23.14 | 23.36 | 22.62 | 35,471 |
| 10 Sep 2024 | 23.40 | 0.30 | 1.30% | 23.15 | 23.50 | 22.94 | 29,424 |
| 09 Sep 2024 | 23.10 | 0.27 | 1.18% | 22.86 | 23.21 | 22.80 | 49,548 |
| 06 Sep 2024 | 22.83 | -0.33 | -1.42% | 23.31 | 23.515 | 22.83 | 18,924 |
| 05 Sep 2024 | 23.16 | -0.21 | -0.90% | 23.62 | 23.62 | 23.02 | 20,927 |
| 04 Sep 2024 | 23.37 | -0.61 | -2.54% | 23.88 | 24.00 | 23.16 | 24,947 |
| 03 Sep 2024 | 23.98 | -0.33 | -1.36% | 23.98 | 24.20 | 23.73 | 40,116 |
| 30 Ago 2024 | 24.31 | -0.07 | -0.29% | 24.21 | 24.83 | 24.02 | 23,271 |
| 29 Ago 2024 | 24.38 | -0.03 | -0.12% | 24.67 | 24.67 | 23.98 | 32,592 |
| 28 Ago 2024 | 24.41 | 0.00 | 0.00% | 24.36 | 24.60 | 24.12 | 32,993 |
| 27 Ago 2024 | 24.41 | -0.49 | -1.97% | 24.76 | 24.76 | 24.31 | 18,172 |
| 26 Ago 2024 | 24.90 | 0.08 | 0.32% | 24.95 | 25.015 | 24.70 | 58,081 |
| 23 Ago 2024 | 24.82 | 1.87 | 8.15% | 23.20 | 24.82 | 23.20 | 62,529 |
| 22 Ago 2024 | 22.95 | -0.04 | -0.17% | 22.92 | 23.19 | 22.77 | 17,134 |
| 21 Ago 2024 | 22.99 | -0.13 | -0.56% | 23.27 | 23.27 | 22.69 | 15,832 |
| 20 Ago 2024 | 23.12 | -0.17 | -0.73% | 23.35 | 23.36 | 23.0131 | 28,828 |
| 19 Ago 2024 | 23.29 | 0.14 | 0.60% | 23.27 | 23.43 | 23.07 | 19,034 |
| 16 Ago 2024 | 23.15 | 0.25 | 1.09% | 22.86 | 23.27 | 22.86 | 16,346 |
| 15 Ago 2024 | 22.90 | 0.62 | 2.78% | 22.72 | 23.29 | 22.58 | 37,080 |
| 14 Ago 2024 | 22.28 | 0.01 | 0.04% | 22.45 | 22.45 | 21.97 | 34,348 |
| 13 Ago 2024 | 22.27 | 0.46 | 2.11% | 22.02 | 22.34 | 21.82 | 21,492 |
| 12 Ago 2024 | 21.81 | -0.49 | -2.20% | 22.43 | 22.43 | 21.79 | 27,283 |
| 09 Ago 2024 | 22.30 | -0.09 | -0.40% | 22.30 | 22.45 | 21.96 | 24,766 |
| 08 Ago 2024 | 22.39 | 0.40 | 1.82% | 22.28 | 22.45 | 22.02 | 24,329 |
| 07 Ago 2024 | 21.99 | -0.31 | -1.39% | 22.59 | 22.66 | 21.95 | 28,645 |
| 06 Ago 2024 | 22.30 | 0.03 | 0.13% | 22.24 | 22.58 | 21.92 | 40,259 |
| 05 Ago 2024 | 22.27 | -1.02 | -4.38% | 22.26 | 22.395 | 21.83 | 59,011 |
| 02 Ago 2024 | 23.29 | -0.98 | -4.04% | 23.23 | 23.59 | 22.77 | 48,765 |
| 01 Ago 2024 | 24.27 | -1.39 | -5.42% | 25.66 | 26.03 | 23.94 | 57,521 |
| 31 Jul 2024 | 25.66 | -0.01 | -0.04% | 25.66 | 26.32 | 25.55 | 57,939 |
| 30 Jul 2024 | 25.67 | 0.13 | 0.51% | 25.77 | 25.79 | 25.1952 | 31,514 |
| 29 Jul 2024 | 25.54 | -0.59 | -2.26% | 26.10 | 26.10 | 25.40 | 39,172 |
| 26 Jul 2024 | 26.13 | -0.01 | -0.04% | 26.25 | 26.29 | 25.39 | 62,952 |
| 25 Jul 2024 | 26.14 | 0.75 | 2.95% | 25.49 | 26.49 | 25.25 | 69,156 |
| 24 Jul 2024 | 25.39 | -0.51 | -1.97% | 25.75 | 26.87 | 25.19 | 102,173 |
| 23 Jul 2024 | 25.90 | 1.80 | 7.47% | 24.19 | 25.98 | 24.04 | 86,906 |
| 22 Jul 2024 | 24.10 | 0.09 | 0.37% | 23.80 | 24.49 | 23.2668 | 73,265 |
| 19 Jul 2024 | 24.01 | 0.45 | 1.91% | 24.18 | 24.66 | 23.96 | 48,598 |
| 18 Jul 2024 | 23.56 | -0.39 | -1.63% | 23.72 | 24.43 | 23.34 | 62,655 |
| 17 Jul 2024 | 23.95 | 0.56 | 2.39% | 23.18 | 24.06 | 23.18 | 60,407 |
| 16 Jul 2024 | 23.39 | 0.99 | 4.42% | 22.60 | 23.40 | 22.60 | 103,265 |
| 15 Jul 2024 | 22.40 | 1.01 | 4.72% | 21.50 | 22.61 | 21.49 | 64,745 |
| 12 Jul 2024 | 21.39 | 0.04 | 0.19% | 21.69 | 21.87 | 21.1401 | 56,616 |
| 11 Jul 2024 | 21.35 | 1.38 | 6.91% | 20.30 | 21.425 | 20.1381 | 57,627 |
| 10 Jul 2024 | 19.97 | 0.40 | 2.04% | 19.60 | 20.03 | 19.32 | 18,970 |
| 09 Jul 2024 | 19.57 | 0.07 | 0.36% | 19.48 | 19.69 | 19.22 | 20,688 |
| 08 Jul 2024 | 19.50 | 0.18 | 0.93% | 19.57 | 19.57 | 18.9034 | 19,250 |
| 05 Jul 2024 | 19.32 | -0.51 | -2.57% | 19.71 | 19.71 | 19.31 | 49,370 |
| 03 Jul 2024 | 19.83 | -0.47 | -2.32% | 20.30 | 20.30 | 19.76 | 19,119 |
| 02 Jul 2024 | 20.30 | 0.43 | 2.16% | 20.00 | 20.30 | 19.95 | 25,073 |
| 01 Jul 2024 | 19.87 | 0.30 | 1.53% | 20.41 | 20.41 | 19.85 | 38,528 |
