Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
COPX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 48.66 | 0.90 | 1.88% | 48.22 | 48.7599 | 48.22 | 1,122,956 |
| 23 May 2024 | 47.76 | -0.51 | -1.06% | 48.98 | 48.98 | 47.51 | 1,471,726 |
| 22 May 2024 | 48.27 | -3.44 | -6.65% | 50.20 | 50.20 | 48.185 | 3,359,073 |
| 21 May 2024 | 51.71 | -1.01 | -1.92% | 52.52 | 52.54 | 51.44 | 2,340,860 |
| 20 May 2024 | 52.72 | 1.05 | 2.03% | 52.10 | 52.90 | 51.61 | 2,713,092 |
| 17 May 2024 | 51.67 | 2.31 | 4.68% | 50.01 | 51.675 | 50.00 | 3,887,959 |
| 16 May 2024 | 49.36 | -0.32 | -0.64% | 49.55 | 49.63 | 49.14 | 1,221,795 |
| 15 May 2024 | 49.68 | -0.03 | -0.06% | 50.51 | 50.525 | 48.73 | 3,229,081 |
| 14 May 2024 | 49.71 | 1.42 | 2.94% | 48.80 | 50.08 | 48.71 | 2,430,853 |
| 13 May 2024 | 48.29 | 0.31 | 0.65% | 48.48 | 48.59 | 48.06 | 969,773 |
| 10 May 2024 | 47.98 | 0.07 | 0.15% | 48.31 | 48.73 | 47.94 | 2,219,587 |
| 09 May 2024 | 47.91 | 1.11 | 2.37% | 47.16 | 47.98 | 47.01 | 1,056,504 |
| 08 May 2024 | 46.80 | -0.61 | -1.29% | 46.75 | 47.01 | 46.3438 | 806,742 |
| 07 May 2024 | 47.41 | 0.06 | 0.13% | 47.45 | 47.53 | 47.01 | 1,355,249 |
| 06 May 2024 | 47.35 | 0.71 | 1.52% | 47.00 | 47.40 | 47.00 | 622,988 |
| 03 May 2024 | 46.64 | 0.94 | 2.06% | 46.34 | 46.72 | 45.99 | 664,267 |
| 02 May 2024 | 45.70 | 0.13 | 0.29% | 45.77 | 46.10 | 45.03 | 729,338 |
| 01 May 2024 | 45.57 | -0.20 | -0.44% | 45.18 | 46.37 | 45.15 | 811,674 |
| 30 Abr 2024 | 45.77 | -2.25 | -4.69% | 46.78 | 46.83 | 45.76 | 2,168,315 |
| 29 Abr 2024 | 48.02 | 0.50 | 1.05% | 47.92 | 48.0599 | 47.08 | 1,222,321 |
| 26 Abr 2024 | 47.52 | 1.54 | 3.35% | 46.66 | 47.55 | 46.50 | 1,767,721 |
| 25 Abr 2024 | 45.98 | 1.38 | 3.09% | 44.78 | 46.14 | 44.61 | 1,331,035 |
| 24 Abr 2024 | 44.60 | 0.20 | 0.45% | 44.90 | 44.95 | 44.31 | 853,222 |
| 23 Abr 2024 | 44.40 | -0.83 | -1.84% | 44.56 | 44.87 | 44.05 | 1,624,529 |
| 22 Abr 2024 | 45.23 | -0.75 | -1.63% | 45.52 | 45.52 | 44.57 | 1,136,470 |
| 19 Abr 2024 | 45.98 | -0.23 | -0.50% | 46.52 | 46.54 | 45.82 | 900,670 |
| 18 Abr 2024 | 46.21 | 0.83 | 1.83% | 46.43 | 46.57 | 45.70 | 1,007,178 |
| 17 Abr 2024 | 45.38 | 0.23 | 0.51% | 45.61 | 46.285 | 45.19 | 2,476,990 |
| 16 Abr 2024 | 45.15 | -0.66 | -1.44% | 44.50 | 45.29 | 44.24 | 1,572,908 |
| 15 Abr 2024 | 45.81 | 0.33 | 0.73% | 46.65 | 46.8264 | 45.46 | 2,588,012 |
| 12 Abr 2024 | 45.48 | -0.78 | -1.69% | 47.19 | 47.25 | 45.3404 | 1,068,617 |
| 11 Abr 2024 | 46.26 | -0.06 | -0.13% | 46.53 | 46.53 | 45.5001 | 1,263,010 |
| 10 Abr 2024 | 46.32 | -0.41 | -0.88% | 46.08 | 46.80 | 45.19 | 807,099 |
| 09 Abr 2024 | 46.73 | 1.23 | 2.70% | 46.20 | 46.81 | 46.1201 | 1,638,224 |
| 08 Abr 2024 | 45.50 | 0.86 | 1.93% | 45.53 | 45.58 | 44.655 | 1,594,506 |
| 05 Abr 2024 | 44.64 | 0.07 | 0.16% | 44.22 | 44.70 | 43.88 | 2,848,247 |
| 04 Abr 2024 | 44.57 | 0.20 | 0.45% | 45.26 | 45.59 | 44.35 | 2,444,775 |
| 03 Abr 2024 | 44.37 | 1.10 | 2.54% | 43.65 | 44.59 | 43.55 | 1,137,116 |
| 02 Abr 2024 | 43.27 | 0.54 | 1.26% | 42.97 | 43.32 | 42.7361 | 1,623,369 |
| 01 Abr 2024 | 42.73 | 0.30 | 0.71% | 42.83 | 42.9499 | 42.38 | 903,961 |
| 28 Mar 2024 | 42.43 | 1.02 | 2.46% | 41.48 | 42.58 | 41.45 | 1,277,779 |
| 27 Mar 2024 | 41.41 | 0.71 | 1.74% | 40.56 | 41.46 | 40.50 | 663,965 |
| 26 Mar 2024 | 40.70 | -0.40 | -0.97% | 41.10 | 41.28 | 40.69 | 818,213 |
| 25 Mar 2024 | 41.10 | -0.19 | -0.46% | 41.36 | 41.745 | 41.07 | 731,121 |
| 22 Mar 2024 | 41.29 | -0.48 | -1.15% | 41.32 | 41.54 | 41.13 | 606,181 |
| 21 Mar 2024 | 41.77 | -0.02 | -0.05% | 42.03 | 42.1299 | 41.41 | 2,437,026 |
| 20 Mar 2024 | 41.79 | 1.30 | 3.21% | 40.60 | 41.95 | 40.46 | 798,948 |
| 19 Mar 2024 | 40.49 | -0.58 | -1.41% | 40.50 | 40.845 | 40.23 | 1,619,072 |
| 18 Mar 2024 | 41.07 | -0.52 | -1.25% | 41.85 | 41.96 | 41.0356 | 671,593 |
| 15 Mar 2024 | 41.59 | 1.01 | 2.49% | 41.26 | 41.85 | 41.01 | 5,227,123 |
| 14 Mar 2024 | 40.58 | 0.17 | 0.42% | 40.85 | 40.95 | 40.17 | 4,652,413 |
| 13 Mar 2024 | 40.41 | 2.30 | 6.04% | 38.99 | 40.73 | 38.90 | 8,160,565 |
| 12 Mar 2024 | 38.11 | -0.19 | -0.50% | 38.30 | 38.40 | 37.765 | 390,245 |
| 11 Mar 2024 | 38.30 | 0.26 | 0.68% | 37.85 | 38.33 | 37.78 | 602,181 |
| 08 Mar 2024 | 38.04 | 0.02 | 0.05% | 38.38 | 38.47 | 37.87 | 397,446 |
| 07 Mar 2024 | 38.02 | 0.70 | 1.88% | 38.15 | 38.75 | 37.88 | 5,484,243 |
| 06 Mar 2024 | 37.32 | 1.34 | 3.72% | 37.11 | 37.59 | 36.77 | 1,676,980 |
| 05 Mar 2024 | 35.98 | -0.60 | -1.64% | 36.56 | 36.73 | 35.75 | 1,049,971 |
| 04 Mar 2024 | 36.58 | 0.13 | 0.36% | 36.49 | 36.64 | 36.33 | 353,026 |
| 01 Mar 2024 | 36.45 | 0.47 | 1.31% | 36.04 | 36.60 | 35.85 | 268,647 |
| 29 Feb 2024 | 35.98 | 0.43 | 1.21% | 35.78 | 36.16 | 35.73 | 426,751 |
| 28 Feb 2024 | 35.55 | -0.69 | -1.90% | 35.94 | 35.94 | 35.49 | 215,436 |
