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 |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 103.02 | -1.30 | -1.25% | 103.70 | 104.30 | 102.79 | 2,452,100 |
| 30 Abr 2024 | 104.32 | -2.51 | -2.35% | 106.54 | 106.66 | 104.21 | 2,039,742 |
| 29 Abr 2024 | 106.83 | 1.15 | 1.09% | 106.09 | 106.92 | 105.79 | 2,768,677 |
| 26 Abr 2024 | 105.68 | 0.00 | 0.00% | 105.68 | 105.68 | 105.68 | 0 |
| 25 Abr 2024 | 105.68 | 0.25 | 0.24% | 104.82 | 106.19 | 104.27 | 2,275,102 |
| 24 Abr 2024 | 105.43 | 0.17 | 0.16% | 104.94 | 105.87 | 104.86 | 2,055,234 |
| 23 Abr 2024 | 105.26 | 0.09 | 0.09% | 104.25 | 105.44 | 103.67 | 5,343,214 |
| 22 Abr 2024 | 105.17 | -0.14 | -0.13% | 104.94 | 106.13 | 104.28 | 7,200,334 |
| 19 Abr 2024 | 105.31 | -0.53 | -0.50% | 105.70 | 106.54 | 105.24 | 4,484,245 |
| 18 Abr 2024 | 105.84 | -0.46 | -0.43% | 106.00 | 106.83 | 104.82 | 2,965,836 |
| 17 Abr 2024 | 106.30 | -0.73 | -0.68% | 106.94 | 108.60 | 105.90 | 2,614,434 |
| 16 Abr 2024 | 107.03 | 0.18 | 0.17% | 106.74 | 108.15 | 106.08 | 5,784,899 |
| 15 Abr 2024 | 106.85 | -2.19 | -2.01% | 109.05 | 109.38 | 106.32 | 6,637,742 |
| 12 Abr 2024 | 109.04 | -1.92 | -1.73% | 112.20 | 112.83 | 108.42 | 7,730,768 |
| 11 Abr 2024 | 110.96 | -1.65 | -1.47% | 112.45 | 112.62 | 109.14 | 7,048,561 |
| 10 Abr 2024 | 112.61 | 1.62 | 1.46% | 110.31 | 112.99 | 110.31 | 5,044,837 |
| 09 Abr 2024 | 110.99 | 1.33 | 1.21% | 109.63 | 111.04 | 109.30 | 4,090,034 |
| 08 Abr 2024 | 109.66 | -0.66 | -0.60% | 110.00 | 110.35 | 108.30 | 5,216,674 |
| 05 Abr 2024 | 110.32 | 1.79 | 1.65% | 108.50 | 110.35 | 107.57 | 7,813,428 |
| 04 Abr 2024 | 108.53 | 1.10 | 1.02% | 107.87 | 108.74 | 106.64 | 12,405,545 |
| 03 Abr 2024 | 107.43 | 1.32 | 1.24% | 106.49 | 107.86 | 106.11 | 6,493,972 |
| 02 Abr 2024 | 106.11 | 1.42 | 1.36% | 105.00 | 106.44 | 104.36 | 4,985,671 |
| 01 Abr 2024 | 104.69 | 1.36 | 1.32% | 104.47 | 105.10 | 102.91 | 6,229,955 |
| 28 Mar 2024 | 103.33 | 0.89 | 0.87% | 103.10 | 103.61 | 102.45 | 6,705,411 |
| 27 Mar 2024 | 102.44 | 0.40 | 0.39% | 101.72 | 102.95 | 101.32 | 7,501,153 |
| 26 Mar 2024 | 102.04 | -0.91 | -0.88% | 102.87 | 103.10 | 102.03 | 6,192,965 |
| 25 Mar 2024 | 102.95 | 2.16 | 2.14% | 100.95 | 103.07 | 100.83 | 6,830,240 |
| 22 Mar 2024 | 100.79 | 0.31 | 0.31% | 100.50 | 100.89 | 99.95 | 3,288,186 |
| 21 Mar 2024 | 100.48 | 0.96 | 0.96% | 99.39 | 100.87 | 99.39 | 5,154,002 |
| 20 Mar 2024 | 99.52 | -0.22 | -0.22% | 98.84 | 100.07 | 98.84 | 8,568,654 |
| 19 Mar 2024 | 99.74 | 0.38 | 0.38% | 99.55 | 100.52 | 99.46 | 4,705,860 |
| 18 Mar 2024 | 99.36 | 1.08 | 1.10% | 98.54 | 99.48 | 98.06 | 14,624,909 |
| 15 Mar 2024 | 98.28 | -1.33 | -1.34% | 99.39 | 99.75 | 98.02 | 23,050,357 |
| 14 Mar 2024 | 99.61 | 0.02 | 0.02% | 98.91 | 99.77 | 98.65 | 18,430,262 |
| 13 Mar 2024 | 99.59 | 2.34 | 2.41% | 98.01 | 99.96 | 97.80 | 6,324,628 |
| 12 Mar 2024 | 97.25 | -0.01 | -0.01% | 97.50 | 97.64 | 96.73 | 18,076,102 |
| 11 Mar 2024 | 97.26 | 0.54 | 0.56% | 96.32 | 97.30 | 95.67 | 11,654,716 |
| 08 Mar 2024 | 96.72 | -0.33 | -0.34% | 97.02 | 97.87 | 95.81 | 16,585,912 |
| 07 Mar 2024 | 97.05 | -0.06 | -0.06% | 97.46 | 98.63 | 96.83 | 9,592,268 |
| 06 Mar 2024 | 97.11 | 0.15 | 0.15% | 98.40 | 98.50 | 96.51 | 8,900,851 |
| 05 Mar 2024 | 96.96 | 1.22 | 1.27% | 96.05 | 98.23 | 95.50 | 24,491,041 |
| 04 Mar 2024 | 95.74 | -1.96 | -2.01% | 97.35 | 97.80 | 95.72 | 14,179,967 |
| 01 Mar 2024 | 97.70 | 3.16 | 3.34% | 95.00 | 98.69 | 94.94 | 13,458,876 |
| 29 Feb 2024 | 94.54 | 4.63 | 5.15% | 91.09 | 94.86 | 91.07 | 16,826,024 |
| 28 Feb 2024 | 89.91 | 0.43 | 0.48% | 89.60 | 90.14 | 89.27 | 2,669,577 |
| 27 Feb 2024 | 89.48 | 0.50 | 0.56% | 89.46 | 90.27 | 89.09 | 6,248,820 |
| 26 Feb 2024 | 88.98 | 0.79 | 0.90% | 87.72 | 89.20 | 87.70 | 5,733,853 |
| 23 Feb 2024 | 88.19 | -1.18 | -1.32% | 88.55 | 88.80 | 87.80 | 5,753,512 |
| 22 Feb 2024 | 89.37 | 1.47 | 1.67% | 87.63 | 89.64 | 87.39 | 4,912,869 |
| 21 Feb 2024 | 87.90 | 2.47 | 2.89% | 85.41 | 87.97 | 85.41 | 6,994,585 |
| 20 Feb 2024 | 85.43 | 0.27 | 0.32% | 85.00 | 86.50 | 84.84 | 9,201,736 |
| 16 Feb 2024 | 85.16 | 0.41 | 0.48% | 84.48 | 85.36 | 84.33 | 5,965,989 |
| 15 Feb 2024 | 84.75 | 3.35 | 4.12% | 81.26 | 84.84 | 81.26 | 6,349,098 |
| 14 Feb 2024 | 81.40 | 0.80 | 0.99% | 81.36 | 81.78 | 80.72 | 6,182,988 |
| 13 Feb 2024 | 80.60 | -1.47 | -1.79% | 82.00 | 82.57 | 80.04 | 3,059,059 |
| 12 Feb 2024 | 82.07 | 0.21 | 0.26% | 81.83 | 82.26 | 81.45 | 2,369,053 |
| 09 Feb 2024 | 81.86 | 0.33 | 0.40% | 81.66 | 81.96 | 81.26 | 2,184,565 |
| 08 Feb 2024 | 81.53 | 0.28 | 0.34% | 81.48 | 81.97 | 80.85 | 2,682,793 |
| 07 Feb 2024 | 81.25 | -0.98 | -1.19% | 82.16 | 82.31 | 80.67 | 2,384,882 |
| 06 Feb 2024 | 82.23 | 1.03 | 1.27% | 81.44 | 82.48 | 81.00 | 2,466,066 |
| 05 Feb 2024 | 81.20 | -0.42 | -0.51% | 81.65 | 82.34 | 80.27 | 4,046,192 |
| 02 Feb 2024 | 81.62 | -2.86 | -3.39% | 84.13 | 84.84 | 81.09 | 3,369,595 |
