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.
CINESG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 7.457 | -0.11 | -1.47% | 7.439 | 7.47 | 7.439 | 382 |
| 30 May 2024 | 7.568 | -0.02 | -0.24% | 7.557 | 7.568 | 7.519 | 2,767 |
| 29 May 2024 | 7.586 | -0.13 | -1.74% | 7.581 | 7.595 | 7.581 | 365 |
| 28 May 2024 | 7.72 | -0.05 | -0.61% | 7.682 | 7.72 | 7.682 | 391 |
| 27 May 2024 | 7.767 | 0.08 | 1.01% | 7.767 | 7.767 | 7.716 | 1,275 |
| 24 May 2024 | 7.689 | -0.11 | -1.42% | 7.674 | 7.689 | 7.663 | 2,575 |
| 23 May 2024 | 7.80 | -0.19 | -2.33% | 7.829 | 7.853 | 7.80 | 659 |
| 22 May 2024 | 7.986 | -0.01 | -0.16% | 7.977 | 7.986 | 7.955 | 455 |
| 21 May 2024 | 7.999 | -0.12 | -1.42% | 7.956 | 7.999 | 7.956 | 538 |
| 20 May 2024 | 8.114 | -0.03 | -0.41% | 8.153 | 8.153 | 8.084 | 1,819 |
| 17 May 2024 | 8.147 | 0.14 | 1.72% | 8.152 | 8.167 | 8.147 | 791 |
| 16 May 2024 | 8.009 | 0.08 | 0.98% | 8.034 | 8.036 | 8.009 | 1,315 |
| 15 May 2024 | 7.931 | -0.01 | -0.10% | 7.959 | 7.985 | 7.931 | 1,332 |
| 14 May 2024 | 7.939 | 0.00 | -0.04% | 7.941 | 7.941 | 7.91 | 608 |
| 13 May 2024 | 7.942 | 0.02 | 0.28% | 7.952 | 7.952 | 7.928 | 2,858 |
| 10 May 2024 | 7.92 | 0.08 | 1.02% | 7.886 | 7.925 | 7.886 | 49,607 |
| 09 May 2024 | 7.84 | 0.20 | 2.63% | 7.806 | 7.84 | 7.806 | 75 |
| 08 May 2024 | 7.639 | -0.07 | -0.91% | 7.668 | 7.668 | 7.595 | 3,409 |
| 07 May 2024 | 7.709 | -0.11 | -1.39% | 7.725 | 7.725 | 7.704 | 231 |
| 06 May 2024 | 7.818 | 0.03 | 0.42% | 7.811 | 7.818 | 7.811 | 82 |
| 03 May 2024 | 7.785 | 0.17 | 2.19% | 7.777 | 7.793 | 7.749 | 1,883 |
| 02 May 2024 | 7.618 | 0.17 | 2.24% | 7.598 | 7.661 | 7.598 | 1,677 |
| 30 Abr 2024 | 7.451 | -0.03 | -0.33% | 7.45 | 7.451 | 7.439 | 1,880 |
| 29 Abr 2024 | 7.476 | 0.06 | 0.85% | 7.473 | 7.488 | 7.457 | 796 |
| 26 Abr 2024 | 7.413 | 0.18 | 2.50% | 7.413 | 7.413 | 7.413 | 28 |
| 25 Abr 2024 | 7.232 | 0.00 | 0.07% | 7.232 | 7.232 | 7.232 | 150 |
| 24 Abr 2024 | 7.227 | 0.10 | 1.45% | 7.277 | 7.277 | 7.227 | 5,572 |
| 23 Abr 2024 | 7.124 | 0.10 | 1.48% | 7.118 | 7.124 | 7.111 | 576 |
| 22 Abr 2024 | 7.02 | 0.06 | 0.91% | 6.991 | 7.02 | 6.988 | 961 |
| 19 Abr 2024 | 6.957 | -0.07 | -0.94% | 6.933 | 6.957 | 6.92 | 1,889 |
| 18 Abr 2024 | 7.023 | 0.10 | 1.49% | 6.996 | 7.023 | 6.952 | 881 |
| 17 Abr 2024 | 6.92 | 0.01 | 0.14% | 6.932 | 6.965 | 6.92 | 483 |
| 16 Abr 2024 | 6.91 | -0.18 | -2.48% | 6.94 | 6.94 | 6.91 | 2,161 |
| 15 Abr 2024 | 7.086 | 0.00 | -0.03% | 7.031 | 7.086 | 7.031 | 3,302 |
| 12 Abr 2024 | 7.088 | -0.03 | -0.42% | 7.08 | 7.088 | 7.029 | 1,309 |
| 11 Abr 2024 | 7.118 | 0.10 | 1.40% | 7.126 | 7.166 | 7.118 | 2,371 |
| 10 Abr 2024 | 7.02 | 0.02 | 0.34% | 7.085 | 7.101 | 7.02 | 1,913 |
| 09 Abr 2024 | 6.996 | -0.02 | -0.23% | 6.971 | 7.02 | 6.971 | 1,647 |
| 08 Abr 2024 | 7.012 | 0.03 | 0.50% | 6.99 | 7.012 | 6.963 | 999 |
| 05 Abr 2024 | 6.977 | -0.11 | -1.58% | 6.971 | 6.98 | 6.946 | 3,717 |
| 04 Abr 2024 | 7.089 | 0.05 | 0.64% | 7.038 | 7.089 | 7.038 | 254 |
| 03 Abr 2024 | 7.044 | -0.10 | -1.40% | 7.001 | 7.044 | 7.001 | 126 |
| 02 Abr 2024 | 7.144 | 0.13 | 1.80% | 7.177 | 7.182 | 7.127 | 2,085 |
| 28 Mar 2024 | 7.018 | 0.10 | 1.49% | 6.991 | 7.018 | 6.954 | 184 |
| 27 Mar 2024 | 6.915 | -0.02 | -0.22% | 6.881 | 6.915 | 6.881 | 112 |
| 26 Mar 2024 | 6.93 | -0.01 | -0.14% | 6.95 | 6.961 | 6.93 | 819 |
| 25 Mar 2024 | 6.94 | -0.04 | -0.56% | 6.93 | 6.95 | 6.923 | 3,187 |
| 22 Mar 2024 | 6.979 | -0.16 | -2.23% | 6.952 | 6.997 | 6.928 | 5,475 |
| 21 Mar 2024 | 7.138 | 0.01 | 0.10% | 7.13 | 7.138 | 7.089 | 1,392 |
| 20 Mar 2024 | 7.131 | 0.08 | 1.06% | 7.095 | 7.131 | 7.095 | 1,001 |
| 19 Mar 2024 | 7.056 | -0.02 | -0.28% | 7.051 | 7.058 | 7.004 | 3,739 |
| 18 Mar 2024 | 7.076 | -0.01 | -0.14% | 7.139 | 7.145 | 7.076 | 3,373 |
| 15 Mar 2024 | 7.086 | 0.00 | 0.00% | 7.08 | 7.114 | 7.07 | 5,964 |
| 14 Mar 2024 | 7.086 | -0.11 | -1.58% | 7.094 | 7.14 | 7.048 | 4,941 |
| 13 Mar 2024 | 7.20 | 0.03 | 0.42% | 7.179 | 7.257 | 7.15 | 2,968 |
| 12 Mar 2024 | 7.17 | 0.17 | 2.46% | 7.177 | 7.18 | 7.115 | 3,383 |
| 11 Mar 2024 | 6.998 | 0.18 | 2.56% | 6.943 | 7.00 | 6.921 | 6,009 |
| 08 Mar 2024 | 6.823 | 0.04 | 0.55% | 6.798 | 6.823 | 6.798 | 299 |
| 07 Mar 2024 | 6.786 | -0.15 | -2.19% | 6.79 | 6.817 | 6.778 | 2,762 |
| 06 Mar 2024 | 6.938 | 0.11 | 1.57% | 6.922 | 6.938 | 6.906 | 603 |
| 05 Mar 2024 | 6.831 | -0.06 | -0.90% | 6.82 | 6.831 | 6.807 | 2,997 |
| 04 Mar 2024 | 6.893 | -0.11 | -1.54% | 6.962 | 6.989 | 6.893 | 1,545 |
