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.
CGON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 32.58 | -1.71 | -4.99% | 32.76 | 34.41 | 31.81 | 1,533,992 |
| 30 May 2024 | 34.29 | 1.89 | 5.83% | 33.01 | 35.12 | 32.9705 | 571,551 |
| 29 May 2024 | 32.40 | -0.03 | -0.09% | 31.94 | 32.50 | 31.00 | 393,040 |
| 28 May 2024 | 32.43 | -0.28 | -0.86% | 32.99 | 34.6199 | 31.67 | 775,959 |
| 24 May 2024 | 32.71 | 2.72 | 9.07% | 30.00 | 33.52 | 30.00 | 888,875 |
| 23 May 2024 | 29.99 | -0.82 | -2.66% | 31.33 | 32.12 | 29.30 | 1,385,761 |
| 22 May 2024 | 30.81 | 1.84 | 6.35% | 29.06 | 30.83 | 28.58 | 520,242 |
| 21 May 2024 | 28.97 | -0.76 | -2.56% | 29.57 | 29.60 | 28.01 | 595,872 |
| 20 May 2024 | 29.73 | -0.25 | -0.83% | 29.62 | 30.49 | 28.48 | 334,818 |
| 17 May 2024 | 29.98 | -0.99 | -3.20% | 31.69 | 31.69 | 29.27 | 603,246 |
| 16 May 2024 | 30.97 | 2.96 | 10.57% | 28.01 | 31.96 | 27.595 | 959,134 |
| 15 May 2024 | 28.01 | 0.69 | 2.53% | 27.32 | 28.70 | 26.552 | 910,276 |
| 14 May 2024 | 27.32 | 1.48 | 5.73% | 27.80 | 29.50 | 26.91 | 1,448,007 |
| 13 May 2024 | 25.84 | -2.66 | -9.33% | 29.00 | 29.28 | 25.77 | 948,639 |
| 10 May 2024 | 28.50 | -1.52 | -5.06% | 30.01 | 30.245 | 28.20 | 761,062 |
| 09 May 2024 | 30.02 | -2.41 | -7.43% | 32.89 | 33.32 | 30.02 | 694,125 |
| 08 May 2024 | 32.43 | -1.52 | -4.48% | 33.53 | 34.18 | 30.92 | 702,871 |
| 07 May 2024 | 33.95 | -1.15 | -3.28% | 36.38 | 36.78 | 33.64 | 822,295 |
| 06 May 2024 | 35.10 | -1.17 | -3.23% | 37.01 | 37.74 | 34.03 | 1,455,301 |
| 03 May 2024 | 36.27 | -3.23 | -8.18% | 40.25 | 46.99 | 30.22 | 2,443,166 |
| 02 May 2024 | 39.50 | -1.12 | -2.76% | 41.16 | 42.56 | 38.495 | 639,036 |
| 01 May 2024 | 40.62 | 0.43 | 1.07% | 40.51 | 41.68 | 38.59 | 266,545 |
| 30 Abr 2024 | 40.19 | -3.13 | -7.23% | 42.74 | 43.68 | 39.67 | 934,245 |
| 29 Abr 2024 | 43.32 | 2.32 | 5.66% | 41.20 | 43.98 | 40.055 | 436,062 |
| 26 Abr 2024 | 41.00 | 4.80 | 13.26% | 36.93 | 41.21 | 36.495 | 819,590 |
| 25 Abr 2024 | 36.20 | 0.15 | 0.42% | 35.78 | 36.28 | 34.39 | 183,717 |
| 24 Abr 2024 | 36.05 | -0.26 | -0.72% | 36.29 | 37.08 | 35.81 | 292,352 |
| 23 Abr 2024 | 36.31 | 2.77 | 8.26% | 33.55 | 37.33 | 33.55 | 422,621 |
| 22 Abr 2024 | 33.54 | -1.80 | -5.09% | 35.40 | 38.48 | 33.39 | 278,123 |
| 19 Abr 2024 | 35.34 | 0.02 | 0.06% | 35.01 | 36.41 | 34.37 | 197,472 |
| 18 Abr 2024 | 35.32 | -1.09 | -2.99% | 36.29 | 37.05 | 34.90 | 211,578 |
| 17 Abr 2024 | 36.41 | -0.06 | -0.16% | 36.57 | 37.165 | 35.68 | 305,821 |
| 16 Abr 2024 | 36.47 | -1.17 | -3.11% | 37.06 | 37.63 | 35.62 | 216,565 |
| 15 Abr 2024 | 37.64 | -2.11 | -5.31% | 39.43 | 39.74 | 36.90 | 370,799 |
| 12 Abr 2024 | 39.75 | -0.10 | -0.25% | 39.78 | 40.11 | 38.74 | 660,283 |
| 11 Abr 2024 | 39.85 | 1.35 | 3.51% | 38.64 | 40.07 | 38.055 | 220,302 |
| 10 Abr 2024 | 38.50 | -0.52 | -1.33% | 38.10 | 38.5575 | 37.29 | 596,588 |
| 09 Abr 2024 | 39.02 | -0.13 | -0.33% | 39.33 | 39.96 | 38.81 | 238,360 |
| 08 Abr 2024 | 39.15 | 0.69 | 1.79% | 38.71 | 40.35 | 38.10 | 339,130 |
| 05 Abr 2024 | 38.46 | 0.71 | 1.88% | 37.53 | 39.01 | 37.46 | 181,202 |
| 04 Abr 2024 | 37.75 | -0.64 | -1.67% | 38.65 | 39.51 | 37.48 | 358,993 |
| 03 Abr 2024 | 38.39 | -2.11 | -5.21% | 40.25 | 40.37 | 38.00 | 283,524 |
| 02 Abr 2024 | 40.50 | -2.26 | -5.29% | 42.11 | 42.43 | 40.24 | 396,009 |
| 01 Abr 2024 | 42.76 | -1.14 | -2.60% | 43.82 | 44.26 | 42.35 | 483,977 |
| 28 Mar 2024 | 43.90 | 2.90 | 7.07% | 40.96 | 45.21 | 40.815 | 747,532 |
| 27 Mar 2024 | 41.00 | 0.13 | 0.32% | 41.25 | 41.66 | 40.22 | 294,933 |
| 26 Mar 2024 | 40.87 | 0.11 | 0.27% | 40.68 | 41.36 | 40.07 | 425,502 |
| 25 Mar 2024 | 40.76 | 0.26 | 0.64% | 40.45 | 41.73 | 39.84 | 284,163 |
| 22 Mar 2024 | 40.50 | -0.62 | -1.51% | 41.57 | 41.74 | 39.61 | 800,150 |
| 21 Mar 2024 | 41.12 | 2.07 | 5.30% | 39.24 | 42.11 | 38.41 | 619,724 |
| 20 Mar 2024 | 39.05 | -0.65 | -1.64% | 38.90 | 40.159 | 38.02 | 432,824 |
| 19 Mar 2024 | 39.70 | 1.59 | 4.17% | 38.15 | 41.15 | 38.1259 | 678,015 |
| 18 Mar 2024 | 38.11 | -0.41 | -1.06% | 38.00 | 39.015 | 37.65 | 449,345 |
| 15 Mar 2024 | 38.52 | 1.32 | 3.55% | 37.70 | 39.57 | 37.065 | 4,981,396 |
| 14 Mar 2024 | 37.20 | -2.59 | -6.51% | 39.90 | 39.90 | 36.74 | 729,544 |
| 13 Mar 2024 | 39.79 | 4.12 | 11.55% | 35.69 | 39.86 | 35.205 | 622,301 |
| 12 Mar 2024 | 35.67 | 0.67 | 1.91% | 35.01 | 35.67 | 34.475 | 828,167 |
| 11 Mar 2024 | 35.00 | -0.51 | -1.44% | 35.04 | 37.40 | 33.91 | 915,905 |
| 08 Mar 2024 | 35.51 | -4.35 | -10.91% | 39.60 | 39.99 | 32.65 | 1,388,834 |
| 07 Mar 2024 | 39.86 | -2.93 | -6.85% | 42.68 | 44.36 | 39.43 | 430,273 |
| 06 Mar 2024 | 42.79 | 1.30 | 3.13% | 42.21 | 43.10 | 41.01 | 441,143 |
| 05 Mar 2024 | 41.49 | -1.60 | -3.71% | 42.50 | 43.35 | 40.71 | 528,850 |
| 04 Mar 2024 | 43.09 | -0.89 | -2.02% | 43.92 | 45.33 | 41.92 | 602,420 |
