Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1CNHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.424 | -0.15 | -1.53% | 9.506 | 9.60 | 9.404 | 138,343 |
| 27 Jun 2024 | 9.57 | 0.22 | 2.35% | 9.454 | 9.60 | 9.376 | 107,328 |
| 26 Jun 2024 | 9.35 | 0.13 | 1.45% | 9.15 | 9.446 | 9.002 | 147,205 |
| 25 Jun 2024 | 9.216 | -0.39 | -4.06% | 9.47 | 9.59 | 9.21 | 149,926 |
| 24 Jun 2024 | 9.606 | 0.14 | 1.46% | 9.588 | 9.64 | 9.412 | 93,063 |
| 21 Jun 2024 | 9.468 | 0.00 | -0.04% | 9.40 | 9.52 | 9.382 | 185,371 |
| 20 Jun 2024 | 9.472 | -0.02 | -0.21% | 9.532 | 9.598 | 9.432 | 212,364 |
| 19 Jun 2024 | 9.492 | -0.20 | -2.10% | 9.558 | 9.696 | 9.492 | 46,828 |
| 18 Jun 2024 | 9.696 | 0.12 | 1.30% | 9.678 | 9.86 | 9.628 | 106,899 |
| 17 Jun 2024 | 9.572 | -0.09 | -0.91% | 9.782 | 9.782 | 9.502 | 87,416 |
| 14 Jun 2024 | 9.66 | 0.15 | 1.60% | 9.648 | 9.674 | 9.472 | 141,258 |
| 13 Jun 2024 | 9.508 | 0.03 | 0.34% | 9.568 | 9.568 | 9.432 | 134,362 |
| 12 Jun 2024 | 9.476 | 0.15 | 1.63% | 9.234 | 9.548 | 9.20 | 310,116 |
| 11 Jun 2024 | 9.324 | 0.01 | 0.09% | 9.302 | 9.478 | 9.222 | 59,956 |
| 10 Jun 2024 | 9.316 | -0.20 | -2.14% | 9.608 | 9.608 | 9.29 | 230,510 |
| 07 Jun 2024 | 9.52 | 0.04 | 0.42% | 9.488 | 9.53 | 9.38 | 170,995 |
| 06 Jun 2024 | 9.48 | 0.12 | 1.33% | 9.514 | 9.536 | 9.37 | 197,048 |
| 05 Jun 2024 | 9.356 | -0.05 | -0.57% | 9.40 | 9.486 | 9.318 | 126,761 |
| 04 Jun 2024 | 9.41 | -0.21 | -2.22% | 9.58 | 9.586 | 9.392 | 181,512 |
| 03 Jun 2024 | 9.624 | 0.08 | 0.88% | 9.584 | 9.788 | 9.526 | 186,943 |
| 31 May 2024 | 9.54 | -0.32 | -3.21% | 9.844 | 9.844 | 9.54 | 130,622 |
| 30 May 2024 | 9.856 | 0.21 | 2.20% | 9.68 | 9.904 | 9.646 | 83,901 |
| 29 May 2024 | 9.644 | -0.20 | -2.07% | 9.80 | 9.85 | 9.55 | 261,784 |
| 28 May 2024 | 9.848 | -0.04 | -0.42% | 9.802 | 9.93 | 9.79 | 195,392 |
| 27 May 2024 | 9.89 | -0.01 | -0.08% | 9.90 | 9.908 | 9.82 | 50,903 |
| 24 May 2024 | 9.898 | -0.14 | -1.37% | 9.922 | 9.968 | 9.842 | 183,221 |
| 23 May 2024 | 10.035 | -0.17 | -1.62% | 10.235 | 10.245 | 9.906 | 129,495 |
| 22 May 2024 | 10.20 | -0.03 | -0.24% | 10.15 | 10.32 | 10.035 | 487,785 |
| 21 May 2024 | 10.225 | -0.26 | -2.43% | 10.325 | 10.45 | 10.175 | 175,107 |
| 20 May 2024 | 10.48 | -0.08 | -0.76% | 10.585 | 10.60 | 10.455 | 48,615 |
| 17 May 2024 | 10.56 | -0.14 | -1.26% | 10.58 | 10.75 | 10.55 | 124,181 |
| 16 May 2024 | 10.695 | -0.15 | -1.38% | 10.85 | 10.91 | 10.51 | 512,284 |
| 15 May 2024 | 10.845 | -0.10 | -0.87% | 10.805 | 10.965 | 10.695 | 180,636 |
| 14 May 2024 | 10.94 | 0.30 | 2.82% | 10.58 | 11.00 | 10.53 | 221,258 |
| 13 May 2024 | 10.64 | -0.02 | -0.19% | 10.745 | 10.81 | 10.635 | 286,318 |
| 10 May 2024 | 10.66 | -0.15 | -1.34% | 10.735 | 10.775 | 10.56 | 415,620 |
| 09 May 2024 | 10.805 | -0.22 | -1.95% | 10.94 | 11.005 | 10.77 | 510,491 |
| 08 May 2024 | 11.02 | 0.04 | 0.41% | 11.09 | 11.17 | 10.945 | 672,037 |
| 07 May 2024 | 10.975 | 0.21 | 1.90% | 10.705 | 10.98 | 10.685 | 402,845 |
| 06 May 2024 | 10.77 | 0.13 | 1.17% | 10.61 | 10.86 | 10.595 | 135,214 |
| 03 May 2024 | 10.645 | -0.17 | -1.53% | 10.75 | 10.90 | 10.615 | 235,537 |
| 02 May 2024 | 10.81 | 0.08 | 0.75% | 10.03 | 10.945 | 9.902 | 273,991 |
| 30 Abr 2024 | 10.73 | -0.17 | -1.51% | 10.90 | 10.925 | 10.66 | 145,603 |
| 29 Abr 2024 | 10.895 | 0.42 | 4.01% | 10.54 | 10.945 | 10.48 | 203,332 |
| 26 Abr 2024 | 10.475 | -0.07 | -0.62% | 10.685 | 10.685 | 10.46 | 154,641 |
| 25 Abr 2024 | 10.54 | -0.12 | -1.13% | 10.60 | 10.67 | 10.40 | 303,332 |
| 24 Abr 2024 | 10.66 | -0.19 | -1.75% | 10.80 | 10.925 | 10.585 | 188,936 |
| 23 Abr 2024 | 10.85 | -0.05 | -0.46% | 10.79 | 11.045 | 10.74 | 553,460 |
| 22 Abr 2024 | 10.90 | -0.64 | -5.50% | 11.505 | 11.815 | 10.51 | 718,776 |
| 19 Abr 2024 | 11.535 | -0.18 | -1.49% | 11.59 | 11.73 | 11.535 | 74,068 |
| 18 Abr 2024 | 11.71 | -0.05 | -0.43% | 11.61 | 11.77 | 11.585 | 171,743 |
| 17 Abr 2024 | 11.76 | 0.00 | 0.04% | 11.745 | 11.935 | 11.685 | 168,788 |
| 16 Abr 2024 | 11.755 | -0.19 | -1.55% | 11.835 | 11.94 | 11.62 | 151,789 |
| 15 Abr 2024 | 11.94 | -0.05 | -0.38% | 11.865 | 12.14 | 11.865 | 123,832 |
| 12 Abr 2024 | 11.985 | -0.08 | -0.62% | 12.145 | 12.145 | 11.95 | 128,097 |
| 11 Abr 2024 | 12.06 | -0.05 | -0.41% | 12.145 | 12.25 | 12.02 | 147,027 |
| 10 Abr 2024 | 12.11 | 0.18 | 1.51% | 11.975 | 12.15 | 11.88 | 303,728 |
| 09 Abr 2024 | 11.93 | 0.13 | 1.10% | 11.715 | 11.995 | 11.51 | 494,473 |
| 08 Abr 2024 | 11.80 | -0.03 | -0.21% | 11.755 | 11.895 | 11.70 | 140,503 |
| 05 Abr 2024 | 11.825 | -0.24 | -1.95% | 11.875 | 11.895 | 11.695 | 188,949 |
| 04 Abr 2024 | 12.06 | 0.10 | 0.79% | 11.935 | 12.10 | 11.865 | 118,543 |
| 03 Abr 2024 | 11.965 | 0.13 | 1.06% | 11.795 | 12.05 | 11.735 | 221,296 |
| 02 Abr 2024 | 11.84 | -0.13 | -1.04% | 11.64 | 11.915 | 11.64 | 239,855 |
| 28 Mar 2024 | 11.965 | 0.15 | 1.23% | 11.87 | 12.03 | 11.755 | 189,074 |
