Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COWZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 54.49 | 0.34 | 0.63% | 54.40 | 54.63 | 54.1923 | 1,721,770 |
| 27 Jun 2024 | 54.15 | -0.37 | -0.68% | 54.33 | 54.33 | 53.9909 | 1,619,994 |
| 26 Jun 2024 | 54.52 | -0.22 | -0.40% | 54.67 | 54.67 | 54.3974 | 1,690,106 |
| 25 Jun 2024 | 54.74 | -0.51 | -0.92% | 55.27 | 55.27 | 54.545 | 1,810,059 |
| 24 Jun 2024 | 55.25 | 0.17 | 0.31% | 55.08 | 55.5297 | 54.95 | 1,656,144 |
| 21 Jun 2024 | 55.08 | 0.18 | 0.34% | 55.01 | 55.085 | 54.68 | 2,114,098 |
| 20 Jun 2024 | 54.895 | 0.28 | 0.50% | 54.70 | 55.0373 | 54.57 | 2,760,656 |
| 18 Jun 2024 | 54.62 | 0.22 | 0.41% | 54.43 | 54.84 | 54.4069 | 2,527,403 |
| 17 Jun 2024 | 54.395 | 0.36 | 0.66% | 54.01 | 54.4678 | 53.775 | 3,672,349 |
| 14 Jun 2024 | 54.04 | -0.54 | -0.99% | 54.28 | 54.28 | 53.69 | 2,185,688 |
| 13 Jun 2024 | 54.58 | -0.24 | -0.43% | 54.77 | 54.78 | 54.16 | 1,988,091 |
| 12 Jun 2024 | 54.815 | -0.01 | -0.01% | 55.49 | 55.5477 | 54.6463 | 2,483,659 |
| 11 Jun 2024 | 54.82 | -0.07 | -0.13% | 54.69 | 54.82 | 54.2499 | 2,043,347 |
| 10 Jun 2024 | 54.89 | 0.21 | 0.38% | 54.52 | 54.9172 | 54.39 | 1,938,911 |
| 07 Jun 2024 | 54.68 | -0.22 | -0.40% | 54.74 | 55.04 | 54.43 | 1,503,031 |
| 06 Jun 2024 | 54.90 | -0.09 | -0.16% | 54.92 | 55.1401 | 54.675 | 2,185,754 |
| 05 Jun 2024 | 54.99 | 0.22 | 0.40% | 54.91 | 54.9999 | 54.56 | 1,823,117 |
| 04 Jun 2024 | 54.77 | -0.69 | -1.24% | 55.15 | 55.15 | 54.58 | 1,879,920 |
| 03 Jun 2024 | 55.46 | -0.73 | -1.30% | 56.17 | 56.18 | 55.125 | 1,976,309 |
| 31 May 2024 | 56.19 | 1.03 | 1.87% | 55.38 | 56.19 | 55.12 | 1,554,610 |
| 30 May 2024 | 55.16 | 0.72 | 1.32% | 54.58 | 55.185 | 54.52 | 1,932,780 |
| 29 May 2024 | 54.44 | -0.52 | -0.95% | 54.69 | 54.70 | 54.3395 | 1,973,652 |
| 28 May 2024 | 54.96 | -0.09 | -0.16% | 55.19 | 55.295 | 54.80 | 1,944,463 |
| 24 May 2024 | 55.05 | 0.34 | 0.62% | 54.94 | 55.13 | 54.879 | 1,370,696 |
| 23 May 2024 | 54.71 | -0.42 | -0.76% | 55.33 | 55.33 | 54.625 | 1,879,003 |
| 22 May 2024 | 55.13 | -0.57 | -1.02% | 55.60 | 55.60 | 54.98 | 1,696,119 |
| 21 May 2024 | 55.70 | -0.19 | -0.34% | 55.83 | 55.878 | 55.55 | 1,583,708 |
| 20 May 2024 | 55.89 | -0.17 | -0.30% | 56.10 | 56.15 | 55.78 | 1,854,202 |
| 17 May 2024 | 56.06 | 0.15 | 0.27% | 55.98 | 56.07 | 55.84 | 1,748,054 |
| 16 May 2024 | 55.91 | -0.32 | -0.57% | 56.23 | 56.2482 | 55.90 | 1,785,693 |
| 15 May 2024 | 56.23 | 0.32 | 0.57% | 56.20 | 56.27 | 55.845 | 1,783,176 |
| 14 May 2024 | 55.91 | 0.17 | 0.30% | 55.88 | 56.02 | 55.69 | 1,719,754 |
| 13 May 2024 | 55.74 | -0.04 | -0.07% | 56.00 | 56.19 | 55.71 | 1,933,136 |
| 10 May 2024 | 55.78 | -0.06 | -0.11% | 55.99 | 56.09 | 55.649 | 1,294,803 |
| 09 May 2024 | 55.84 | 0.67 | 1.21% | 55.27 | 55.84 | 55.218 | 2,010,472 |
| 08 May 2024 | 55.17 | 0.05 | 0.09% | 54.97 | 55.32 | 54.90 | 2,571,967 |
| 07 May 2024 | 55.12 | -0.03 | -0.05% | 55.19 | 55.4464 | 55.09 | 13,823,712 |
| 06 May 2024 | 55.15 | 0.37 | 0.68% | 55.11 | 55.3258 | 55.01 | 2,022,368 |
| 03 May 2024 | 54.78 | 0.19 | 0.35% | 55.03 | 55.19 | 54.565 | 2,297,934 |
| 02 May 2024 | 54.59 | 0.36 | 0.66% | 54.58 | 54.715 | 54.0799 | 2,161,514 |
| 01 May 2024 | 54.23 | -0.61 | -1.11% | 54.56 | 54.95 | 54.0819 | 2,604,327 |
| 30 Abr 2024 | 54.84 | -1.24 | -2.21% | 55.84 | 55.84 | 54.825 | 2,276,897 |
| 29 Abr 2024 | 56.08 | 0.53 | 0.95% | 55.71 | 56.08 | 55.60 | 1,429,479 |
| 26 Abr 2024 | 55.55 | 0.16 | 0.29% | 55.52 | 55.74 | 55.35 | 1,778,637 |
| 25 Abr 2024 | 55.39 | -0.18 | -0.32% | 55.21 | 55.49 | 54.805 | 1,948,915 |
| 24 Abr 2024 | 55.57 | -0.07 | -0.13% | 55.59 | 55.74 | 55.295 | 2,048,759 |
| 23 Abr 2024 | 55.64 | 0.27 | 0.49% | 55.29 | 55.74 | 55.11 | 2,487,252 |
| 22 Abr 2024 | 55.37 | 0.21 | 0.38% | 55.25 | 55.7172 | 54.85 | 1,864,318 |
| 19 Abr 2024 | 55.16 | 0.32 | 0.58% | 54.81 | 55.335 | 54.80 | 1,930,204 |
| 18 Abr 2024 | 54.84 | -0.14 | -0.25% | 55.22 | 55.33 | 54.63 | 1,865,427 |
| 17 Abr 2024 | 54.98 | -0.18 | -0.33% | 55.41 | 55.54 | 54.81 | 1,843,672 |
| 16 Abr 2024 | 55.16 | -0.36 | -0.65% | 55.33 | 55.45 | 54.80 | 2,162,688 |
| 15 Abr 2024 | 55.52 | -0.54 | -0.96% | 56.47 | 56.614 | 55.375 | 1,865,602 |
| 12 Abr 2024 | 56.06 | -0.90 | -1.58% | 56.92 | 56.9797 | 55.925 | 3,129,705 |
| 11 Abr 2024 | 56.96 | -0.07 | -0.12% | 57.18 | 57.20 | 56.61 | 1,911,233 |
| 10 Abr 2024 | 57.03 | -0.72 | -1.25% | 57.12 | 57.38 | 56.779 | 2,816,854 |
| 09 Abr 2024 | 57.75 | 0.05 | 0.09% | 57.93 | 57.98 | 57.28 | 2,470,783 |
| 08 Abr 2024 | 57.70 | -0.18 | -0.31% | 57.88 | 57.98 | 57.6463 | 1,862,909 |
| 05 Abr 2024 | 57.88 | 0.44 | 0.77% | 57.53 | 58.015 | 57.39 | 2,165,998 |
| 04 Abr 2024 | 57.44 | -0.55 | -0.95% | 58.40 | 58.48 | 57.3101 | 2,286,781 |
| 03 Abr 2024 | 57.99 | 0.26 | 0.45% | 57.70 | 58.058 | 57.70 | 2,183,898 |
| 02 Abr 2024 | 57.73 | -0.36 | -0.62% | 57.83 | 57.84 | 57.375 | 9,190,891 |
