Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CCBO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 77.59 | -0.39 | -0.50% | 77.76 | 77.78 | 77.59 | 713 |
| 30 May 2024 | 77.98 | 0.18 | 0.23% | 78.00 | 78.00 | 77.85 | 601 |
| 29 May 2024 | 77.80 | -0.17 | -0.22% | 77.71 | 77.86 | 77.71 | 2,389 |
| 28 May 2024 | 77.97 | 0.00 | 0.00% | 77.97 | 77.97 | 77.97 | 0 |
| 27 May 2024 | 77.97 | 0.20 | 0.26% | 77.83 | 78.09 | 77.75 | 534 |
| 24 May 2024 | 77.77 | -0.23 | -0.29% | 77.90 | 77.90 | 77.59 | 1,305 |
| 23 May 2024 | 78.00 | -0.05 | -0.06% | 78.23 | 78.23 | 77.90 | 223 |
| 22 May 2024 | 78.05 | 0.24 | 0.31% | 78.04 | 78.05 | 77.77 | 1,130 |
| 21 May 2024 | 77.81 | 0.16 | 0.21% | 77.81 | 77.81 | 77.81 | 10 |
| 20 May 2024 | 77.65 | -0.17 | -0.22% | 77.65 | 77.65 | 77.65 | 116 |
| 17 May 2024 | 77.82 | -0.09 | -0.12% | 78.02 | 78.02 | 77.78 | 1,537 |
| 16 May 2024 | 77.91 | 0.12 | 0.15% | 77.27 | 77.91 | 77.27 | 1,098 |
| 15 May 2024 | 77.79 | -0.02 | -0.03% | 77.58 | 77.79 | 77.58 | 193 |
| 14 May 2024 | 77.81 | 0.37 | 0.48% | 77.53 | 77.81 | 77.51 | 374 |
| 13 May 2024 | 77.44 | -0.43 | -0.55% | 77.50 | 77.75 | 77.44 | 1,866 |
| 10 May 2024 | 77.87 | 0.35 | 0.45% | 77.97 | 78.05 | 77.81 | 927 |
| 09 May 2024 | 77.52 | -0.22 | -0.28% | 78.11 | 78.12 | 77.52 | 2,358 |
| 08 May 2024 | 77.74 | -0.29 | -0.37% | 77.95 | 77.95 | 77.58 | 736 |
| 07 May 2024 | 78.03 | 0.79 | 1.02% | 77.90 | 78.03 | 77.78 | 1,020 |
| 06 May 2024 | 77.24 | -0.30 | -0.39% | 77.57 | 77.57 | 77.24 | 951 |
| 03 May 2024 | 77.54 | 0.86 | 1.12% | 76.78 | 77.54 | 76.78 | 1,096 |
| 02 May 2024 | 76.68 | -0.32 | -0.42% | 76.61 | 77.06 | 76.61 | 732 |
| 30 Abr 2024 | 77.00 | 0.31 | 0.40% | 77.13 | 77.23 | 77.00 | 1,375 |
| 29 Abr 2024 | 76.69 | 0.00 | 0.00% | 76.69 | 76.69 | 76.69 | 0 |
| 26 Abr 2024 | 76.69 | -0.07 | -0.09% | 76.26 | 76.69 | 76.26 | 374 |
| 25 Abr 2024 | 76.76 | -0.02 | -0.03% | 76.76 | 76.76 | 76.76 | 150 |
| 24 Abr 2024 | 76.78 | -0.22 | -0.29% | 76.68 | 77.06 | 76.68 | 1,985 |
| 23 Abr 2024 | 77.00 | 0.57 | 0.75% | 76.75 | 77.00 | 76.60 | 2,912 |
| 22 Abr 2024 | 76.43 | 0.03 | 0.04% | 76.53 | 76.86 | 76.43 | 503 |
| 19 Abr 2024 | 76.40 | -0.25 | -0.33% | 76.42 | 76.42 | 76.12 | 1,156 |
| 18 Abr 2024 | 76.65 | 0.33 | 0.43% | 76.25 | 76.65 | 76.23 | 1,919 |
| 17 Abr 2024 | 76.32 | 0.27 | 0.36% | 76.03 | 76.33 | 76.03 | 240 |
| 16 Abr 2024 | 76.05 | -0.70 | -0.91% | 76.00 | 76.05 | 76.00 | 977 |
| 15 Abr 2024 | 76.75 | -0.05 | -0.07% | 76.89 | 77.17 | 76.75 | 3,499 |
| 12 Abr 2024 | 76.80 | 0.17 | 0.22% | 76.82 | 77.17 | 76.80 | 5,325 |
| 11 Abr 2024 | 76.63 | 0.05 | 0.07% | 76.55 | 76.63 | 76.37 | 578 |
| 10 Abr 2024 | 76.58 | 0.23 | 0.30% | 76.52 | 76.64 | 76.46 | 1,236 |
| 09 Abr 2024 | 76.35 | -0.30 | -0.39% | 76.48 | 76.70 | 76.33 | 1,521 |
| 08 Abr 2024 | 76.65 | 0.04 | 0.05% | 76.58 | 76.78 | 76.58 | 2,950 |
| 05 Abr 2024 | 76.61 | -0.20 | -0.26% | 76.80 | 76.96 | 76.51 | 2,009 |
| 04 Abr 2024 | 76.81 | 0.39 | 0.51% | 76.83 | 76.83 | 76.66 | 743 |
| 03 Abr 2024 | 76.42 | -0.75 | -0.97% | 77.10 | 77.15 | 76.42 | 757 |
| 02 Abr 2024 | 77.17 | 0.04 | 0.05% | 77.53 | 77.53 | 76.77 | 2,534 |
| 28 Mar 2024 | 77.13 | 0.47 | 0.61% | 77.18 | 77.18 | 76.85 | 2,923 |
| 27 Mar 2024 | 76.66 | -0.48 | -0.62% | 77.06 | 77.11 | 76.64 | 1,596 |
| 26 Mar 2024 | 77.14 | 0.46 | 0.60% | 76.63 | 77.14 | 76.53 | 790 |
| 25 Mar 2024 | 76.68 | -0.17 | -0.22% | 76.85 | 76.88 | 76.68 | 418 |
| 22 Mar 2024 | 76.85 | 0.13 | 0.17% | 76.77 | 77.19 | 76.75 | 535 |
| 21 Mar 2024 | 76.72 | 0.40 | 0.52% | 76.72 | 76.72 | 76.72 | 50 |
| 20 Mar 2024 | 76.32 | 0.11 | 0.14% | 76.36 | 76.80 | 76.32 | 991 |
| 19 Mar 2024 | 76.21 | 0.00 | 0.00% | 76.21 | 76.21 | 76.21 | 0 |
| 18 Mar 2024 | 76.21 | 0.00 | 0.00% | 76.19 | 76.21 | 75.96 | 1,315 |
| 15 Mar 2024 | 76.21 | 0.33 | 0.43% | 76.09 | 76.30 | 76.09 | 883 |
| 14 Mar 2024 | 75.88 | 0.00 | 0.00% | 75.88 | 75.88 | 75.88 | 0 |
| 13 Mar 2024 | 75.88 | -0.12 | -0.16% | 76.17 | 76.24 | 75.88 | 409 |
| 12 Mar 2024 | 76.00 | 0.35 | 0.46% | 76.00 | 76.00 | 76.00 | 350 |
| 11 Mar 2024 | 75.65 | 0.32 | 0.42% | 75.75 | 75.75 | 75.65 | 1,369 |
| 08 Mar 2024 | 75.33 | 0.00 | 0.00% | 75.33 | 75.33 | 75.33 | 0 |
| 07 Mar 2024 | 75.33 | 0.05 | 0.07% | 75.50 | 75.74 | 75.28 | 493 |
| 06 Mar 2024 | 75.28 | -0.08 | -0.11% | 75.20 | 75.33 | 74.92 | 750 |
| 05 Mar 2024 | 75.36 | 0.00 | 0.00% | 75.36 | 75.36 | 75.36 | 0 |
| 04 Mar 2024 | 75.36 | -0.18 | -0.24% | 75.07 | 75.36 | 75.07 | 101 |
