Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 6.36 | 0.24 | 3.92% | 6.14 | 6.60 | 6.14 | 16,639 |
| 07 May 2024 | 6.12 | 0.10 | 1.66% | 6.04 | 6.12 | 6.02 | 2,459 |
| 06 May 2024 | 6.02 | -0.04 | -0.66% | 6.06 | 6.20 | 5.80 | 4,749 |
| 03 May 2024 | 6.06 | 0.00 | 0.00% | 6.08 | 6.08 | 6.00 | 3,609 |
| 02 May 2024 | 6.06 | -0.04 | -0.66% | 5.80 | 6.12 | 5.80 | 2,165 |
| 30 Abr 2024 | 6.10 | 0.08 | 1.33% | 6.14 | 6.14 | 5.94 | 6,217 |
| 29 Abr 2024 | 6.02 | -0.04 | -0.66% | 6.14 | 6.18 | 6.02 | 8,959 |
| 26 Abr 2024 | 6.06 | 0.70 | 13.06% | 5.60 | 6.16 | 5.60 | 35,209 |
| 25 Abr 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0.00 |
| 24 Abr 2024 | 5.36 | 0.08 | 1.52% | 5.10 | 5.36 | 5.02 | 2,829 |
| 23 Abr 2024 | 5.28 | -0.10 | -1.86% | 5.30 | 5.30 | 5.16 | 1,402 |
| 22 Abr 2024 | 5.38 | -0.02 | -0.37% | 5.32 | 5.38 | 5.30 | 66 |
| 19 Abr 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0.00 |
| 18 Abr 2024 | 5.40 | 0.08 | 1.50% | 5.30 | 5.40 | 5.30 | 15,000 |
| 17 Abr 2024 | 5.32 | -0.10 | -1.85% | 5.46 | 5.46 | 5.32 | 608 |
| 16 Abr 2024 | 5.42 | -0.02 | -0.37% | 5.40 | 5.42 | 5.40 | 700 |
| 15 Abr 2024 | 5.44 | -0.08 | -1.45% | 5.26 | 5.44 | 5.26 | 4,891 |
| 12 Abr 2024 | 5.52 | -0.08 | -1.43% | 5.60 | 5.80 | 5.40 | 3,910 |
| 11 Abr 2024 | 5.60 | -0.10 | -1.75% | 5.70 | 5.70 | 5.36 | 1,882 |
| 10 Abr 2024 | 5.70 | 0.30 | 5.56% | 5.58 | 6.08 | 5.56 | 19,185 |
| 09 Abr 2024 | 5.40 | 0.38 | 7.57% | 5.04 | 5.54 | 5.04 | 15,475 |
| 08 Abr 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 1,010 |
| 05 Abr 2024 | 5.02 | 0.12 | 2.45% | 4.92 | 5.02 | 4.90 | 462 |
| 04 Abr 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 0.00 |
| 03 Abr 2024 | 4.90 | 0.00 | 0.00% | 4.97 | 5.06 | 4.90 | 8,742 |
| 02 Abr 2024 | 4.90 | 0.08 | 1.66% | 4.72 | 5.06 | 4.72 | 3,114 |
| 28 Mar 2024 | 4.82 | -0.18 | -3.60% | 4.82 | 4.82 | 4.78 | 2,967 |
| 27 Mar 2024 | 5.00 | 0.00 | 0.00% | 4.82 | 5.00 | 4.82 | 6 |
| 26 Mar 2024 | 5.00 | 0.00 | 0.00% | 4.84 | 5.00 | 4.84 | 18 |
| 25 Mar 2024 | 5.00 | -0.05 | -0.99% | 4.80 | 5.00 | 4.80 | 305 |
| 22 Mar 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| 21 Mar 2024 | 5.05 | 0.05 | 1.00% | 5.00 | 5.05 | 5.00 | 820 |
| 20 Mar 2024 | 5.00 | 0.00 | 0.00% | 4.90 | 5.05 | 4.90 | 2,639 |
| 19 Mar 2024 | 5.00 | 0.10 | 2.04% | 4.98 | 5.00 | 4.98 | 1,239 |
| 18 Mar 2024 | 4.90 | -0.06 | -1.21% | 5.00 | 5.00 | 4.82 | 2,046 |
| 15 Mar 2024 | 4.96 | 0.06 | 1.22% | 4.96 | 4.96 | 4.96 | 5 |
| 14 Mar 2024 | 4.90 | 0.08 | 1.66% | 4.96 | 4.96 | 4.80 | 1,702 |
| 13 Mar 2024 | 4.82 | -0.12 | -2.43% | 4.82 | 4.82 | 4.82 | 40 |
| 12 Mar 2024 | 4.94 | -0.06 | -1.20% | 4.82 | 4.94 | 4.82 | 646 |
| 11 Mar 2024 | 5.00 | 0.00 | 0.00% | 4.80 | 5.00 | 4.80 | 236 |
| 08 Mar 2024 | 5.00 | 0.00 | 0.00% | 5.15 | 5.15 | 5.00 | 18,566 |
| 07 Mar 2024 | 5.00 | -0.15 | -2.91% | 5.00 | 5.10 | 5.00 | 36,603 |
| 06 Mar 2024 | 5.15 | 0.15 | 3.00% | 5.15 | 5.15 | 5.15 | 50 |
| 05 Mar 2024 | 5.00 | -0.05 | -0.99% | 5.00 | 5.00 | 4.90 | 700 |
| 04 Mar 2024 | 5.05 | 0.35 | 7.45% | 4.70 | 5.05 | 4.60 | 9,698 |
| 01 Mar 2024 | 4.70 | 0.20 | 4.44% | 4.58 | 4.72 | 4.58 | 2,291 |
| 29 Feb 2024 | 4.50 | -0.10 | -2.17% | 4.58 | 4.58 | 4.50 | 759 |
| 28 Feb 2024 | 4.60 | 0.22 | 5.02% | 4.38 | 4.72 | 4.32 | 3,764 |
| 27 Feb 2024 | 4.38 | -0.14 | -3.10% | 4.56 | 4.56 | 4.38 | 635 |
| 26 Feb 2024 | 4.52 | -0.16 | -3.42% | 4.66 | 4.74 | 4.52 | 2,263 |
| 23 Feb 2024 | 4.68 | -0.12 | -2.50% | 4.60 | 4.68 | 4.58 | 290 |
| 22 Feb 2024 | 4.80 | 0.24 | 5.26% | 4.88 | 4.88 | 4.80 | 16 |
| 21 Feb 2024 | 4.56 | -0.22 | -4.60% | 4.76 | 4.88 | 4.52 | 10,926 |
| 20 Feb 2024 | 4.78 | -0.20 | -4.02% | 4.90 | 4.90 | 4.78 | 4,360 |
| 19 Feb 2024 | 4.98 | 0.04 | 0.81% | 4.90 | 4.98 | 4.90 | 446 |
| 16 Feb 2024 | 4.94 | -0.04 | -0.80% | 4.98 | 4.98 | 4.86 | 2,890 |
| 15 Feb 2024 | 4.98 | 0.10 | 2.05% | 4.98 | 4.98 | 4.98 | 5 |
| 14 Feb 2024 | 4.88 | 0.02 | 0.41% | 4.94 | 4.94 | 4.88 | 1,005 |
| 13 Feb 2024 | 4.86 | -0.19 | -3.76% | 4.84 | 5.00 | 4.84 | 1,117 |
| 12 Feb 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 4.94 | 67 |
| 09 Feb 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 4.94 | 335 |
