Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CNO-A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.40 | -0.30 | -1.52% | 19.54 | 19.64 | 19.40 | 2,266 |
| 27 Jun 2024 | 19.70 | 0.22 | 1.13% | 19.75 | 19.83 | 19.41 | 6,779 |
| 26 Jun 2024 | 19.48 | -0.18 | -0.92% | 19.67 | 19.79 | 19.42 | 2,870 |
| 25 Jun 2024 | 19.6607 | -0.11 | -0.55% | 19.97 | 19.97 | 19.5101 | 2,584 |
| 24 Jun 2024 | 19.77 | 0.23 | 1.15% | 19.63 | 19.89 | 19.63 | 2,511 |
| 21 Jun 2024 | 19.5446 | 0.00 | 0.02% | 19.77 | 19.9954 | 19.5446 | 1,532 |
| 20 Jun 2024 | 19.54 | -0.50 | -2.50% | 20.00 | 20.02 | 19.5301 | 1,683 |
| 18 Jun 2024 | 20.04 | -0.24 | -1.18% | 20.29 | 20.29 | 20.04 | 795 |
| 17 Jun 2024 | 20.28 | 0.48 | 2.42% | 20.28 | 20.28 | 19.96 | 503 |
| 14 Jun 2024 | 19.80 | -0.11 | -0.55% | 20.09 | 20.09 | 19.74 | 766 |
| 13 Jun 2024 | 19.91 | 0.02 | 0.10% | 20.19 | 20.19 | 19.84 | 628 |
| 12 Jun 2024 | 19.89 | -0.11 | -0.55% | 20.07 | 20.41 | 19.89 | 2,630 |
| 11 Jun 2024 | 20.00 | -0.01 | -0.05% | 20.00 | 20.00 | 19.90 | 224 |
| 10 Jun 2024 | 20.01 | -0.13 | -0.62% | 20.29 | 20.29 | 19.7108 | 1,952 |
| 07 Jun 2024 | 20.135 | -0.30 | -1.44% | 20.135 | 20.135 | 20.13 | 735 |
| 06 Jun 2024 | 20.43 | 0.46 | 2.30% | 19.77 | 20.43 | 19.77 | 3,195 |
| 05 Jun 2024 | 19.9705 | 0.23 | 1.17% | 20.11 | 20.11 | 19.78 | 2,043 |
| 04 Jun 2024 | 19.74 | -0.06 | -0.30% | 19.74 | 19.91 | 19.74 | 537 |
| 03 Jun 2024 | 19.80 | 0.15 | 0.76% | 19.67 | 19.88 | 19.65 | 2,311 |
| 31 May 2024 | 19.65 | -0.35 | -1.75% | 19.92 | 20.10 | 19.65 | 2,718 |
| 30 May 2024 | 20.00 | 0.36 | 1.86% | 19.74 | 20.2199 | 19.66 | 4,347 |
| 29 May 2024 | 19.635 | -0.15 | -0.73% | 19.87 | 19.87 | 19.635 | 1,197 |
| 28 May 2024 | 19.78 | -0.15 | -0.73% | 20.06 | 20.746 | 19.78 | 2,702 |
| 24 May 2024 | 19.925 | -0.23 | -1.12% | 20.32 | 20.32 | 19.925 | 533 |
| 23 May 2024 | 20.15 | -0.31 | -1.52% | 20.70 | 20.70 | 20.15 | 1,384 |
| 22 May 2024 | 20.46 | -0.05 | -0.24% | 20.70 | 20.70 | 20.2272 | 1,236 |
| 21 May 2024 | 20.51 | -0.02 | -0.10% | 20.60 | 20.76 | 19.95 | 3,226 |
| 20 May 2024 | 20.53 | 0.30 | 1.48% | 20.52 | 20.53 | 20.07 | 2,066 |
| 17 May 2024 | 20.23 | 0.33 | 1.66% | 20.10 | 20.23 | 19.96 | 1,395 |
| 16 May 2024 | 19.90 | -0.10 | -0.52% | 19.9081 | 20.17 | 19.90 | 1,483 |
| 15 May 2024 | 20.0031 | 0.21 | 1.08% | 19.79 | 20.15 | 19.79 | 2,753 |
| 14 May 2024 | 19.79 | -0.74 | -3.60% | 20.18 | 20.18 | 19.79 | 2,526 |
| 13 May 2024 | 20.53 | 0.04 | 0.20% | 20.48 | 20.60 | 20.09 | 2,750 |
| 10 May 2024 | 20.49 | 0.69 | 3.48% | 20.47 | 20.49 | 19.8407 | 1,722 |
| 09 May 2024 | 19.80 | -0.37 | -1.83% | 20.46 | 20.46 | 19.57 | 4,413 |
| 08 May 2024 | 20.17 | -0.18 | -0.89% | 20.49 | 20.49 | 19.92 | 3,000 |
| 07 May 2024 | 20.3503 | 0.34 | 1.70% | 20.49 | 20.49 | 20.3503 | 739 |
| 06 May 2024 | 20.0101 | 0.27 | 1.37% | 20.06 | 20.44 | 20.0101 | 1,598 |
| 03 May 2024 | 19.74 | 0.76 | 4.00% | 19.23 | 19.97 | 19.23 | 903 |
| 02 May 2024 | 18.98 | -1.51 | -7.37% | 20.48 | 20.48 | 18.98 | 3,169 |
| 01 May 2024 | 20.49 | 0.35 | 1.74% | 20.50 | 20.50 | 20.14 | 2,423 |
| 30 Abr 2024 | 20.14 | -0.56 | -2.71% | 20.90 | 20.90 | 20.14 | 4,335 |
| 29 Abr 2024 | 20.70 | 0.60 | 2.99% | 20.33 | 20.90 | 20.2788 | 2,506 |
| 26 Abr 2024 | 20.10 | -0.05 | -0.22% | 20.43 | 20.43 | 20.025 | 2,347 |
| 25 Abr 2024 | 20.145 | -0.31 | -1.49% | 20.28 | 20.4499 | 20.0817 | 1,038 |
| 24 Abr 2024 | 20.45 | 0.45 | 2.25% | 20.26 | 20.45 | 19.7601 | 4,315 |
| 23 Abr 2024 | 20.00 | 0.02 | 0.10% | 20.02 | 20.02 | 19.95 | 603 |
| 22 Abr 2024 | 19.98 | 0.13 | 0.65% | 19.91 | 19.99 | 19.82 | 1,546 |
| 19 Abr 2024 | 19.85 | -0.02 | -0.11% | 19.90 | 19.9756 | 19.76 | 6,421 |
| 18 Abr 2024 | 19.8719 | -0.40 | -1.96% | 20.20 | 20.20 | 19.71 | 6,735 |
| 17 Abr 2024 | 20.27 | 0.75 | 3.84% | 19.76 | 20.27 | 19.76 | 1,477 |
| 16 Abr 2024 | 19.52 | 0.18 | 0.93% | 19.15 | 19.5399 | 19.15 | 3,337 |
| 15 Abr 2024 | 19.34 | -0.53 | -2.67% | 20.00 | 20.00 | 18.96 | 17,689 |
| 12 Abr 2024 | 19.87 | -0.52 | -2.55% | 20.41 | 20.41 | 19.87 | 5,452 |
| 11 Abr 2024 | 20.39 | -0.65 | -3.09% | 21.01 | 21.01 | 20.32 | 6,873 |
| 10 Abr 2024 | 21.04 | -0.81 | -3.71% | 21.19 | 21.35 | 21.02 | 4,656 |
| 09 Abr 2024 | 21.85 | 0.17 | 0.78% | 21.75 | 21.975 | 21.50 | 15,093 |
| 08 Abr 2024 | 21.68 | -0.02 | -0.09% | 21.75 | 21.75 | 21.68 | 214 |
| 05 Abr 2024 | 21.70 | 0.01 | 0.05% | 21.69 | 21.70 | 21.69 | 738 |
| 04 Abr 2024 | 21.69 | -0.07 | -0.32% | 21.83 | 22.085 | 21.69 | 2,909 |
| 03 Abr 2024 | 21.76 | -0.08 | -0.37% | 21.84 | 21.84 | 21.62 | 1,517 |
| 02 Abr 2024 | 21.84 | -0.22 | -1.00% | 21.90 | 21.94 | 21.84 | 4,475 |
