Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CNX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 24.56 | -0.90 | -3.53% | 25.29 | 25.30 | 24.56 | 2,507,954 |
| 13 Jun 2024 | 25.46 | -0.58 | -2.23% | 25.92 | 25.95 | 25.295 | 2,041,035 |
| 12 Jun 2024 | 26.04 | -0.02 | -0.08% | 26.25 | 26.36 | 25.865 | 2,827,695 |
| 11 Jun 2024 | 26.06 | -0.11 | -0.42% | 26.17 | 26.26 | 25.77 | 1,353,842 |
| 10 Jun 2024 | 26.17 | 0.79 | 3.11% | 25.34 | 26.18 | 25.31 | 2,644,811 |
| 07 Jun 2024 | 25.38 | -0.26 | -1.01% | 25.295 | 25.41 | 25.07 | 3,531,306 |
| 06 Jun 2024 | 25.64 | -0.20 | -0.77% | 25.83 | 25.95 | 25.465 | 1,210,588 |
| 05 Jun 2024 | 25.84 | 0.29 | 1.14% | 25.64 | 25.97 | 25.465 | 1,925,063 |
| 04 Jun 2024 | 25.55 | -0.58 | -2.22% | 25.88 | 25.935 | 25.48 | 2,249,443 |
| 03 Jun 2024 | 26.13 | -0.17 | -0.65% | 26.50 | 26.57 | 25.90 | 2,276,227 |
| 31 May 2024 | 26.30 | 0.45 | 1.74% | 25.95 | 26.35 | 25.81 | 5,011,205 |
| 30 May 2024 | 25.85 | 0.81 | 3.23% | 25.04 | 25.88 | 25.04 | 2,889,211 |
| 29 May 2024 | 25.04 | -0.21 | -0.83% | 25.14 | 25.23 | 25.02 | 2,066,867 |
| 28 May 2024 | 25.25 | 0.42 | 1.69% | 25.01 | 25.38 | 24.93 | 2,490,417 |
| 24 May 2024 | 24.83 | 0.22 | 0.89% | 24.70 | 24.84 | 24.57 | 1,751,547 |
| 23 May 2024 | 24.61 | 0.06 | 0.24% | 24.75 | 24.945 | 24.42 | 2,632,274 |
| 22 May 2024 | 24.55 | -0.11 | -0.45% | 24.46 | 24.75 | 24.14 | 2,124,464 |
| 21 May 2024 | 24.66 | 0.15 | 0.61% | 24.38 | 24.83 | 24.273 | 2,554,011 |
| 20 May 2024 | 24.51 | 0.21 | 0.86% | 24.34 | 24.68 | 24.33 | 1,647,019 |
| 17 May 2024 | 24.30 | 0.02 | 0.08% | 24.41 | 24.41 | 24.20 | 1,753,685 |
| 16 May 2024 | 24.28 | -0.10 | -0.41% | 24.45 | 24.59 | 24.27 | 1,615,713 |
| 15 May 2024 | 24.38 | 0.19 | 0.79% | 24.19 | 24.565 | 23.85 | 2,893,555 |
| 14 May 2024 | 24.19 | 0.72 | 3.07% | 23.52 | 24.21 | 23.52 | 3,389,195 |
| 13 May 2024 | 23.47 | 0.21 | 0.90% | 23.35 | 23.53 | 23.175 | 1,691,633 |
| 10 May 2024 | 23.26 | -0.42 | -1.77% | 23.69 | 23.72 | 23.10 | 2,046,845 |
| 09 May 2024 | 23.68 | 0.12 | 0.51% | 23.64 | 23.78 | 23.56 | 1,400,733 |
| 08 May 2024 | 23.56 | -0.33 | -1.38% | 23.74 | 23.98 | 23.55 | 2,512,840 |
| 07 May 2024 | 23.89 | -0.13 | -0.54% | 24.03 | 24.3576 | 23.88 | 2,217,658 |
| 06 May 2024 | 24.02 | 0.73 | 3.13% | 23.56 | 24.14 | 23.50 | 2,468,920 |
| 03 May 2024 | 23.29 | 0.09 | 0.39% | 23.26 | 23.53 | 23.13 | 1,896,456 |
| 02 May 2024 | 23.20 | 0.27 | 1.18% | 23.08 | 23.48 | 23.03 | 2,619,165 |
| 01 May 2024 | 22.93 | -0.59 | -2.51% | 23.55 | 23.63 | 22.82 | 2,720,367 |
| 30 Abr 2024 | 23.52 | -0.63 | -2.61% | 24.06 | 24.15 | 23.47 | 3,076,844 |
| 29 Abr 2024 | 24.15 | 0.15 | 0.62% | 23.87 | 24.375 | 23.87 | 2,767,970 |
| 26 Abr 2024 | 24.00 | 0.06 | 0.25% | 23.91 | 24.02 | 23.52 | 2,522,106 |
| 25 Abr 2024 | 23.94 | -0.27 | -1.12% | 23.96 | 24.15 | 23.31 | 4,580,631 |
| 24 Abr 2024 | 24.21 | 0.14 | 0.58% | 23.97 | 24.395 | 23.78 | 3,431,419 |
| 23 Abr 2024 | 24.07 | -0.03 | -0.12% | 24.03 | 24.225 | 23.85 | 2,215,237 |
| 22 Abr 2024 | 24.10 | 0.10 | 0.42% | 23.87 | 24.39 | 23.775 | 2,015,218 |
| 19 Abr 2024 | 24.00 | 0.30 | 1.27% | 23.66 | 24.07 | 23.65 | 2,013,327 |
| 18 Abr 2024 | 23.70 | -0.15 | -0.63% | 23.93 | 24.07 | 23.67 | 2,073,670 |
| 17 Abr 2024 | 23.85 | 0.02 | 0.08% | 23.74 | 24.035 | 23.535 | 1,910,791 |
| 16 Abr 2024 | 23.83 | 0.05 | 0.21% | 23.57 | 23.84 | 23.29 | 2,313,346 |
| 15 Abr 2024 | 23.78 | -0.50 | -2.06% | 24.35 | 24.57 | 23.725 | 2,850,797 |
| 12 Abr 2024 | 24.28 | -0.12 | -0.49% | 24.58 | 24.82 | 24.155 | 2,502,293 |
| 11 Abr 2024 | 24.40 | -0.22 | -0.89% | 24.69 | 24.70 | 24.145 | 1,732,394 |
| 10 Abr 2024 | 24.62 | 0.08 | 0.33% | 24.4999 | 24.74 | 24.35 | 2,822,834 |
| 09 Abr 2024 | 24.54 | 0.42 | 1.74% | 24.15 | 24.63 | 24.01 | 2,851,564 |
| 08 Abr 2024 | 24.12 | 0.00 | 0.00% | 24.17 | 24.28 | 23.91 | 2,141,436 |
| 05 Abr 2024 | 24.12 | 0.21 | 0.88% | 23.91 | 24.215 | 23.695 | 1,666,391 |
| 04 Abr 2024 | 23.91 | -0.24 | -0.99% | 24.16 | 24.34 | 23.74 | 2,404,613 |
| 03 Abr 2024 | 24.15 | 0.25 | 1.05% | 23.90 | 24.29 | 23.81 | 3,113,861 |
| 02 Abr 2024 | 23.90 | -0.07 | -0.29% | 23.975 | 24.19 | 23.65 | 3,469,706 |
| 01 Abr 2024 | 23.97 | 0.25 | 1.05% | 23.86 | 24.175 | 23.56 | 2,234,072 |
| 28 Mar 2024 | 23.72 | 0.00 | 0.00% | 23.77 | 24.00 | 23.625 | 2,787,738 |
| 27 Mar 2024 | 23.72 | 0.78 | 3.40% | 22.90 | 23.9599 | 22.81 | 4,847,350 |
| 26 Mar 2024 | 22.94 | -0.13 | -0.56% | 23.18 | 23.21 | 22.92 | 1,884,417 |
| 25 Mar 2024 | 23.07 | 0.35 | 1.54% | 22.82 | 23.18 | 22.80 | 3,064,611 |
| 22 Mar 2024 | 22.72 | 0.12 | 0.53% | 22.62 | 22.795 | 22.58 | 2,254,000 |
| 21 Mar 2024 | 22.60 | 0.19 | 0.85% | 22.41 | 22.72 | 22.25 | 2,487,741 |
| 20 Mar 2024 | 22.41 | 0.83 | 3.85% | 21.46 | 22.42 | 21.29 | 4,928,697 |
| 19 Mar 2024 | 21.58 | 0.42 | 1.98% | 21.14 | 21.64 | 21.07 | 1,968,608 |
| 18 Mar 2024 | 21.16 | -0.19 | -0.89% | 21.44 | 21.475 | 21.075 | 2,437,245 |
