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.
CNQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 76.83 | 1.05 | 1.39% | 76.17 | 76.86 | 75.80 | 1,768,292 |
| 30 May 2024 | 75.78 | 0.65 | 0.87% | 75.24 | 76.63 | 75.09 | 1,491,254 |
| 29 May 2024 | 75.13 | -2.34 | -3.02% | 77.18 | 77.20 | 74.5401 | 1,810,925 |
| 28 May 2024 | 77.47 | 0.86 | 1.12% | 77.34 | 77.715 | 76.53 | 1,469,025 |
| 24 May 2024 | 76.61 | 1.24 | 1.65% | 75.99 | 77.15 | 75.78 | 1,288,616 |
| 23 May 2024 | 75.37 | -0.05 | -0.07% | 76.39 | 76.92 | 74.96 | 1,863,825 |
| 22 May 2024 | 75.42 | -1.72 | -2.23% | 76.85 | 76.85 | 74.56 | 2,530,083 |
| 21 May 2024 | 77.14 | -0.12 | -0.16% | 76.92 | 77.605 | 76.38 | 1,855,073 |
| 20 May 2024 | 77.26 | 0.19 | 0.25% | 77.17 | 77.62 | 77.00 | 758,546 |
| 17 May 2024 | 77.07 | 1.30 | 1.72% | 76.24 | 77.19 | 75.88 | 1,352,341 |
| 16 May 2024 | 75.77 | -0.26 | -0.34% | 76.34 | 76.45 | 75.48 | 1,114,328 |
| 15 May 2024 | 76.03 | 0.16 | 0.21% | 75.69 | 76.24 | 74.555 | 1,245,969 |
| 14 May 2024 | 75.87 | -0.54 | -0.71% | 76.50 | 76.83 | 75.54 | 2,428,173 |
| 13 May 2024 | 76.41 | -0.11 | -0.14% | 77.15 | 77.29 | 76.2481 | 1,422,376 |
| 10 May 2024 | 76.52 | -1.01 | -1.30% | 78.07 | 78.40 | 76.48 | 2,414,944 |
| 09 May 2024 | 77.53 | 0.43 | 0.56% | 77.36 | 78.05 | 77.20 | 3,169,635 |
| 08 May 2024 | 77.10 | 0.66 | 0.86% | 75.72 | 77.21 | 75.61 | 1,622,604 |
| 07 May 2024 | 76.44 | 0.47 | 0.62% | 75.95 | 77.01 | 75.74 | 1,822,750 |
| 06 May 2024 | 75.97 | 1.32 | 1.77% | 75.39 | 76.51 | 75.30 | 1,464,665 |
| 03 May 2024 | 74.65 | -0.21 | -0.28% | 75.74 | 75.82 | 74.19 | 2,752,634 |
| 02 May 2024 | 74.86 | -0.09 | -0.12% | 74.33 | 75.83 | 73.35 | 2,718,637 |
| 01 May 2024 | 74.95 | -0.87 | -1.15% | 75.75 | 76.06 | 74.65 | 3,223,084 |
| 30 Abr 2024 | 75.82 | -2.38 | -3.04% | 77.69 | 77.69 | 75.72 | 2,318,918 |
| 29 Abr 2024 | 78.20 | 0.23 | 0.29% | 78.21 | 78.32 | 77.3703 | 1,608,457 |
| 26 Abr 2024 | 77.97 | 0.63 | 0.81% | 77.91 | 78.23 | 76.95 | 1,599,384 |
| 25 Abr 2024 | 77.34 | 0.43 | 0.56% | 76.27 | 77.76 | 75.95 | 2,721,334 |
| 24 Abr 2024 | 76.91 | -0.16 | -0.21% | 77.12 | 77.246 | 76.42 | 3,096,469 |
| 23 Abr 2024 | 77.07 | 0.30 | 0.39% | 76.35 | 77.20 | 75.7319 | 3,421,367 |
| 22 Abr 2024 | 76.77 | 0.22 | 0.29% | 76.33 | 77.55 | 75.85 | 4,287,740 |
| 19 Abr 2024 | 76.55 | -0.28 | -0.36% | 76.75 | 77.55 | 76.50 | 3,775,634 |
| 18 Abr 2024 | 76.83 | -0.39 | -0.51% | 77.33 | 77.70 | 76.065 | 2,083,261 |
| 17 Abr 2024 | 77.22 | -0.17 | -0.22% | 77.34 | 78.735 | 76.67 | 4,187,109 |
| 16 Abr 2024 | 77.39 | -0.15 | -0.19% | 76.94 | 78.29 | 76.68 | 5,780,282 |
| 15 Abr 2024 | 77.54 | -1.69 | -2.13% | 79.45 | 79.58 | 77.11 | 5,992,262 |
| 12 Abr 2024 | 79.23 | -2.39 | -2.93% | 81.61 | 82.01 | 78.65 | 6,188,999 |
| 11 Abr 2024 | 81.62 | -0.70 | -0.85% | 82.58 | 82.58 | 79.80 | 12,731,782 |
| 10 Abr 2024 | 82.32 | 0.53 | 0.65% | 81.38 | 82.51 | 81.03 | 3,715,112 |
| 09 Abr 2024 | 81.79 | 0.97 | 1.20% | 81.13 | 81.92 | 80.41 | 4,080,705 |
| 08 Abr 2024 | 80.82 | -0.36 | -0.44% | 81.18 | 81.25 | 79.68 | 4,724,704 |
| 05 Abr 2024 | 81.18 | 1.08 | 1.35% | 79.93 | 81.20 | 78.825 | 4,199,330 |
| 04 Abr 2024 | 80.10 | 0.72 | 0.91% | 79.78 | 80.10 | 79.12 | 4,370,220 |
| 03 Abr 2024 | 79.38 | 1.20 | 1.53% | 78.27 | 79.72 | 78.25 | 1,819,499 |
| 02 Abr 2024 | 78.18 | 1.08 | 1.40% | 77.71 | 78.42 | 76.845 | 2,216,206 |
| 01 Abr 2024 | 77.10 | 0.78 | 1.02% | 77.00 | 77.40 | 75.89 | 4,607,280 |
| 28 Mar 2024 | 76.32 | 0.85 | 1.13% | 76.11 | 76.56 | 75.55 | 2,002,572 |
| 27 Mar 2024 | 75.47 | 0.37 | 0.49% | 74.75 | 75.84 | 74.49 | 3,661,714 |
| 26 Mar 2024 | 75.10 | -0.70 | -0.92% | 75.97 | 75.99 | 75.08 | 2,485,044 |
| 25 Mar 2024 | 75.80 | 1.70 | 2.29% | 74.25 | 75.88 | 74.25 | 2,220,859 |
| 22 Mar 2024 | 74.10 | -0.17 | -0.23% | 74.31 | 74.37 | 73.52 | 1,821,724 |
| 21 Mar 2024 | 74.27 | 0.48 | 0.65% | 73.90 | 74.52 | 73.62 | 1,811,527 |
| 20 Mar 2024 | 73.79 | 0.32 | 0.44% | 72.83 | 73.85 | 72.79 | 1,097,778 |
| 19 Mar 2024 | 73.47 | 0.06 | 0.08% | 73.10 | 74.01 | 73.10 | 1,291,625 |
| 18 Mar 2024 | 73.41 | 0.81 | 1.12% | 72.56 | 73.525 | 72.39 | 2,151,838 |
| 15 Mar 2024 | 72.60 | -1.03 | -1.40% | 73.40 | 73.75 | 72.38 | 2,108,205 |
| 14 Mar 2024 | 73.63 | -0.29 | -0.39% | 73.49 | 73.79 | 73.14 | 5,330,500 |
| 13 Mar 2024 | 73.92 | 1.86 | 2.58% | 72.54 | 74.20 | 72.54 | 4,499,276 |
| 12 Mar 2024 | 72.06 | -0.08 | -0.11% | 72.21 | 72.32 | 71.64 | 1,602,973 |
| 11 Mar 2024 | 72.14 | 0.45 | 0.63% | 71.48 | 72.15 | 70.84 | 3,400,459 |
| 08 Mar 2024 | 71.69 | -0.43 | -0.60% | 72.17 | 72.81 | 71.03 | 2,763,903 |
| 07 Mar 2024 | 72.12 | 0.24 | 0.33% | 72.02 | 73.19 | 71.81 | 2,755,439 |
| 06 Mar 2024 | 71.88 | 0.57 | 0.80% | 72.29 | 72.61 | 71.33 | 2,565,183 |
| 05 Mar 2024 | 71.31 | 0.78 | 1.11% | 70.91 | 72.39 | 70.34 | 3,009,769 |
| 04 Mar 2024 | 70.53 | -1.54 | -2.14% | 71.79 | 72.12 | 70.49 | 2,542,695 |
