Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CNA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 45.94 | 0.61 | 1.35% | 45.48 | 45.95 | 45.37 | 377,549 |
| 30 May 2024 | 45.33 | 0.66 | 1.48% | 44.57 | 45.50 | 44.55 | 1,784,554 |
| 29 May 2024 | 44.67 | 0.13 | 0.29% | 44.63 | 44.94 | 44.32 | 557,869 |
| 28 May 2024 | 44.54 | 0.49 | 1.11% | 45.30 | 45.47 | 44.17 | 525,528 |
| 24 May 2024 | 44.05 | 0.01 | 0.02% | 44.21 | 44.245 | 43.83 | 115,978 |
| 23 May 2024 | 44.04 | -0.55 | -1.23% | 44.44 | 44.46 | 44.00 | 211,417 |
| 22 May 2024 | 44.59 | -0.34 | -0.76% | 44.90 | 45.08 | 44.58 | 206,099 |
| 21 May 2024 | 44.93 | 0.52 | 1.17% | 44.36 | 45.00 | 44.36 | 279,144 |
| 20 May 2024 | 44.41 | -0.87 | -1.92% | 45.44 | 45.44 | 44.40 | 300,498 |
| 17 May 2024 | 45.28 | 0.25 | 0.56% | 44.98 | 45.29 | 44.885 | 128,342 |
| 16 May 2024 | 45.03 | 0.45 | 1.01% | 44.70 | 45.20 | 44.70 | 183,468 |
| 15 May 2024 | 44.58 | -0.06 | -0.13% | 44.47 | 44.69 | 44.33 | 209,872 |
| 14 May 2024 | 44.64 | -0.21 | -0.47% | 44.87 | 44.93 | 44.46 | 202,885 |
| 13 May 2024 | 44.85 | -0.10 | -0.22% | 44.95 | 45.25 | 44.82 | 203,824 |
| 10 May 2024 | 44.95 | 0.14 | 0.31% | 44.89 | 45.18 | 44.85 | 171,051 |
| 09 May 2024 | 44.81 | 0.03 | 0.07% | 44.55 | 45.12 | 44.55 | 291,562 |
| 08 May 2024 | 44.78 | 0.62 | 1.40% | 44.32 | 45.02 | 44.32 | 239,813 |
| 07 May 2024 | 44.16 | -0.38 | -0.85% | 44.68 | 44.82 | 44.095 | 262,188 |
| 06 May 2024 | 44.54 | 0.14 | 0.32% | 42.93 | 44.72 | 42.33 | 328,948 |
| 03 May 2024 | 44.40 | -0.18 | -0.40% | 44.49 | 44.58 | 43.83 | 213,187 |
| 02 May 2024 | 44.58 | 0.05 | 0.11% | 44.70 | 44.788 | 44.34 | 185,428 |
| 01 May 2024 | 44.53 | 0.59 | 1.34% | 44.06 | 44.69 | 44.06 | 161,847 |
| 30 Abr 2024 | 43.94 | 0.20 | 0.46% | 43.59 | 44.12 | 43.5722 | 157,472 |
| 29 Abr 2024 | 43.74 | 0.50 | 1.16% | 43.31 | 43.825 | 43.31 | 143,967 |
| 26 Abr 2024 | 43.24 | -0.42 | -0.96% | 43.68 | 43.70 | 42.89 | 186,005 |
| 25 Abr 2024 | 43.66 | -0.57 | -1.29% | 44.345 | 44.4286 | 43.64 | 233,794 |
| 24 Abr 2024 | 44.23 | 0.04 | 0.09% | 43.98 | 44.30 | 43.86 | 130,831 |
| 23 Abr 2024 | 44.19 | -0.37 | -0.83% | 44.60 | 44.79 | 44.12 | 163,810 |
| 22 Abr 2024 | 44.56 | 0.12 | 0.27% | 44.55 | 44.81 | 44.10 | 213,531 |
| 19 Abr 2024 | 44.44 | 1.10 | 2.54% | 43.66 | 44.54 | 43.655 | 195,266 |
| 18 Abr 2024 | 43.34 | 0.53 | 1.24% | 43.04 | 43.4079 | 42.99 | 119,887 |
| 17 Abr 2024 | 42.81 | -0.45 | -1.04% | 43.14 | 43.24 | 42.64 | 160,883 |
| 16 Abr 2024 | 43.26 | 0.05 | 0.12% | 43.14 | 43.39 | 43.04 | 154,878 |
| 15 Abr 2024 | 43.21 | -0.13 | -0.30% | 43.60 | 43.85 | 43.20 | 178,863 |
| 12 Abr 2024 | 43.34 | 0.04 | 0.09% | 43.23 | 43.63 | 43.11 | 116,841 |
| 11 Abr 2024 | 43.30 | -0.71 | -1.61% | 43.82 | 43.82 | 43.15 | 177,014 |
| 10 Abr 2024 | 44.01 | -0.09 | -0.20% | 44.07 | 44.25 | 43.75 | 154,058 |
| 09 Abr 2024 | 44.10 | 0.05 | 0.11% | 44.14 | 44.47 | 43.665 | 296,905 |
| 08 Abr 2024 | 44.05 | -0.03 | -0.07% | 44.14 | 44.33 | 43.98 | 156,403 |
| 05 Abr 2024 | 44.08 | 0.41 | 0.94% | 43.91 | 44.08 | 43.71 | 118,012 |
| 04 Abr 2024 | 43.67 | -0.50 | -1.13% | 44.28 | 44.42 | 43.52 | 168,901 |
| 03 Abr 2024 | 44.17 | 0.29 | 0.66% | 43.89 | 44.22 | 43.88 | 133,175 |
| 02 Abr 2024 | 43.88 | -0.88 | -1.97% | 45.045 | 45.06 | 43.74 | 206,852 |
| 01 Abr 2024 | 44.76 | -0.66 | -1.45% | 45.31 | 45.34 | 44.72 | 122,492 |
| 28 Mar 2024 | 45.42 | 0.57 | 1.27% | 44.97 | 45.50 | 44.87 | 222,385 |
| 27 Mar 2024 | 44.85 | 0.49 | 1.10% | 44.65 | 44.91 | 44.63 | 99,768 |
| 26 Mar 2024 | 44.36 | -0.05 | -0.11% | 44.43 | 44.84 | 44.25 | 249,275 |
| 25 Mar 2024 | 44.41 | 0.30 | 0.68% | 44.21 | 44.76 | 44.14 | 149,901 |
| 22 Mar 2024 | 44.11 | 0.21 | 0.48% | 43.92 | 44.13 | 43.85 | 170,276 |
| 21 Mar 2024 | 43.90 | -0.40 | -0.90% | 44.27 | 44.42 | 43.82 | 188,110 |
| 20 Mar 2024 | 44.30 | -0.05 | -0.11% | 44.21 | 44.56 | 44.01 | 216,337 |
| 19 Mar 2024 | 44.35 | 0.20 | 0.45% | 44.23 | 44.63 | 44.1671 | 185,480 |
| 18 Mar 2024 | 44.15 | -0.16 | -0.36% | 44.21 | 44.47 | 44.06 | 164,663 |
| 15 Mar 2024 | 44.31 | 0.19 | 0.43% | 44.03 | 44.45 | 44.03 | 274,215 |
| 14 Mar 2024 | 44.12 | 0.03 | 0.07% | 44.11 | 44.18 | 43.57 | 177,576 |
| 13 Mar 2024 | 44.09 | -0.28 | -0.63% | 44.40 | 44.61 | 43.70 | 296,326 |
| 12 Mar 2024 | 44.37 | 0.53 | 1.21% | 43.72 | 44.50 | 43.68 | 247,307 |
| 11 Mar 2024 | 43.84 | 0.17 | 0.39% | 43.65 | 43.99 | 43.55 | 117,267 |
| 08 Mar 2024 | 43.67 | 0.03 | 0.07% | 43.60 | 43.90 | 43.41 | 201,586 |
| 07 Mar 2024 | 43.64 | -0.62 | -1.40% | 44.13 | 44.34 | 43.54 | 176,614 |
| 06 Mar 2024 | 44.26 | 0.42 | 0.96% | 43.85 | 44.495 | 43.61 | 406,685 |
| 05 Mar 2024 | 43.84 | 0.46 | 1.06% | 43.43 | 44.24 | 43.43 | 229,562 |
