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.
CNLCAP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 8.05 | -0.30 | -3.59% | 8.30 | 8.30 | 7.85 | 16,234 |
| 15 May 2024 | 8.35 | 0.15 | 1.83% | 8.10 | 8.60 | 8.00 | 2,094 |
| 14 May 2024 | 8.20 | 0.15 | 1.86% | 8.10 | 8.20 | 8.10 | 700 |
| 13 May 2024 | 8.05 | -0.10 | -1.23% | 8.15 | 8.15 | 7.90 | 1,980 |
| 10 May 2024 | 8.15 | 0.10 | 1.24% | 8.10 | 8.15 | 8.10 | 300 |
| 09 May 2024 | 8.05 | 0.05 | 0.63% | 8.00 | 8.15 | 8.00 | 460 |
| 08 May 2024 | 8.00 | 0.10 | 1.27% | 7.95 | 8.05 | 7.95 | 408 |
| 02 May 2024 | 7.90 | 0.05 | 0.64% | 7.80 | 7.90 | 7.75 | 1,258 |
| 30 Abr 2024 | 7.85 | -0.15 | -1.88% | 8.00 | 8.00 | 7.85 | 3,584 |
| 29 Abr 2024 | 8.00 | -0.25 | -3.03% | 8.25 | 8.40 | 7.85 | 6,179 |
| 26 Abr 2024 | 8.25 | 0.35 | 4.43% | 7.90 | 8.45 | 7.80 | 8,486 |
| 25 Abr 2024 | 7.90 | 0.95 | 13.67% | 7.05 | 7.90 | 7.05 | 4,132 |
| 24 Abr 2024 | 6.95 | 0.15 | 2.21% | 6.75 | 6.95 | 6.65 | 1,489 |
| 23 Abr 2024 | 6.80 | 0.05 | 0.74% | 6.80 | 6.80 | 6.65 | 1,815 |
| 22 Abr 2024 | 6.75 | 0.05 | 0.75% | 6.80 | 6.85 | 6.75 | 1,110 |
| 19 Abr 2024 | 6.70 | -0.05 | -0.74% | 6.70 | 6.70 | 6.70 | 130 |
| 18 Abr 2024 | 6.75 | -0.10 | -1.46% | 6.80 | 6.85 | 6.70 | 830 |
| 17 Abr 2024 | 6.85 | -0.05 | -0.72% | 6.85 | 6.85 | 6.80 | 360 |
| 16 Abr 2024 | 6.90 | 0.00 | 0.00% | 6.95 | 6.95 | 6.90 | 230 |
| 15 Abr 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.95 | 6.85 | 290 |
| 12 Abr 2024 | 6.90 | 0.05 | 0.73% | 6.90 | 6.90 | 6.85 | 443 |
| 11 Abr 2024 | 6.85 | -0.15 | -2.14% | 7.05 | 7.05 | 6.85 | 1,735 |
| 10 Abr 2024 | 7.00 | -0.20 | -2.78% | 7.20 | 7.25 | 7.00 | 1,675 |
| 09 Abr 2024 | 7.20 | -0.15 | -2.04% | 7.35 | 7.35 | 7.20 | 600 |
| 08 Abr 2024 | 7.35 | 0.05 | 0.68% | 7.35 | 7.35 | 7.35 | 15 |
| 05 Abr 2024 | 7.30 | -0.20 | -2.67% | 7.45 | 7.45 | 7.20 | 394 |
| 04 Abr 2024 | 7.50 | 0.05 | 0.67% | 7.40 | 7.50 | 7.40 | 174 |
| 03 Abr 2024 | 7.45 | -0.05 | -0.67% | 7.50 | 7.50 | 7.40 | 85 |
| 02 Abr 2024 | 7.50 | 0.05 | 0.67% | 7.50 | 7.50 | 7.50 | 97 |
| 28 Mar 2024 | 7.45 | -0.05 | -0.67% | 7.45 | 7.50 | 7.40 | 541 |
| 27 Mar 2024 | 7.50 | -0.05 | -0.66% | 7.55 | 7.60 | 7.50 | 300 |
| 26 Mar 2024 | 7.55 | -0.05 | -0.66% | 7.60 | 7.60 | 7.55 | 105 |
| 22 Mar 2024 | 7.60 | -0.05 | -0.65% | 7.60 | 7.60 | 7.60 | 215 |
| 21 Mar 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 5 |
| 20 Mar 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 10 |
| 19 Mar 2024 | 7.65 | -0.10 | -1.29% | 7.70 | 7.70 | 7.55 | 310 |
| 15 Mar 2024 | 7.75 | 0.05 | 0.65% | 7.70 | 7.75 | 7.70 | 30 |
| 14 Mar 2024 | 7.70 | 0.05 | 0.65% | 7.70 | 7.70 | 7.65 | 335 |
| 13 Mar 2024 | 7.65 | 0.05 | 0.66% | 7.65 | 7.65 | 7.55 | 614 |
| 12 Mar 2024 | 7.60 | -0.10 | -1.30% | 7.70 | 7.70 | 7.60 | 142 |
| 11 Mar 2024 | 7.70 | -0.10 | -1.28% | 7.75 | 7.75 | 7.70 | 120 |
| 08 Mar 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0.00 |
| 07 Mar 2024 | 7.80 | 0.10 | 1.30% | 7.75 | 7.80 | 7.75 | 970 |
| 06 Mar 2024 | 7.70 | -0.05 | -0.65% | 7.70 | 7.70 | 7.70 | 120 |
| 05 Mar 2024 | 7.75 | -0.05 | -0.64% | 7.75 | 7.75 | 7.75 | 5 |
| 04 Mar 2024 | 7.80 | 0.15 | 1.96% | 7.70 | 7.90 | 7.70 | 2,214 |
| 01 Mar 2024 | 7.65 | -0.20 | -2.55% | 7.80 | 7.80 | 7.50 | 1,732 |
| 29 Feb 2024 | 7.85 | 0.05 | 0.64% | 7.85 | 7.85 | 7.85 | 100 |
| 28 Feb 2024 | 7.80 | 0.00 | 0.00% | 7.70 | 7.80 | 7.70 | 145 |
| 27 Feb 2024 | 7.80 | -0.05 | -0.64% | 7.80 | 7.85 | 7.80 | 35 |
| 26 Feb 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.80 | 1,035 |
| 23 Feb 2024 | 7.85 | 0.05 | 0.64% | 7.80 | 7.85 | 7.75 | 313 |
| 22 Feb 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 150 |
| 21 Feb 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 80 |
| 20 Feb 2024 | 7.80 | -0.05 | -0.64% | 7.80 | 7.85 | 7.75 | 110 |
| 19 Feb 2024 | 7.85 | 0.00 | 0.00% | 7.80 | 7.85 | 7.80 | 200 |
| 16 Feb 2024 | 7.85 | -0.10 | -1.26% | 7.95 | 7.95 | 7.85 | 388 |
