Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CTEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.5975 | -0.01 | -0.35% | 3.6114 | 3.6114 | 3.5965 | 147,089 |
| 30 May 2024 | 3.6103 | 0.00 | 0.05% | 3.6103 | 3.6103 | 3.6103 | 0 |
| 29 May 2024 | 3.6086 | -0.05 | -1.29% | 3.627 | 3.627 | 3.6085 | 3,791 |
| 28 May 2024 | 3.6556 | -0.04 | -1.21% | 3.6755 | 3.6755 | 3.6556 | 5,848 |
| 27 May 2024 | 3.7005 | 0.02 | 0.56% | 3.6999 | 3.7005 | 3.6999 | 1,400 |
| 24 May 2024 | 3.68 | -0.06 | -1.53% | 3.6428 | 3.68 | 3.6153 | 277,092 |
| 23 May 2024 | 3.7373 | -0.05 | -1.29% | 3.7079 | 3.7373 | 3.7029 | 12,599 |
| 22 May 2024 | 3.7863 | 0.01 | 0.21% | 3.7943 | 3.7943 | 3.7863 | 550 |
| 21 May 2024 | 3.7784 | -0.08 | -2.03% | 3.7816 | 3.7816 | 3.7714 | 1,276 |
| 20 May 2024 | 3.8568 | -0.05 | -1.38% | 3.8568 | 3.8568 | 3.8568 | 0 |
| 17 May 2024 | 3.9106 | 0.08 | 2.17% | 3.8569 | 3.9106 | 3.8569 | 3,898 |
| 16 May 2024 | 3.8274 | 0.01 | 0.30% | 3.8353 | 3.8371 | 3.8274 | 57,949 |
| 15 May 2024 | 3.816 | -0.02 | -0.48% | 3.7892 | 3.816 | 3.7892 | 10,756 |
| 14 May 2024 | 3.8345 | 0.00 | 0.00% | 3.8345 | 3.8345 | 3.8345 | 0 |
| 13 May 2024 | 3.8345 | 0.12 | 3.17% | 3.7523 | 3.8345 | 3.7406 | 13,867 |
| 10 May 2024 | 3.7167 | -0.02 | -0.59% | 3.73 | 3.7446 | 3.7167 | 9,844 |
| 09 May 2024 | 3.7387 | 0.05 | 1.33% | 3.729 | 3.7764 | 3.729 | 6,520 |
| 08 May 2024 | 3.6895 | 0.00 | -0.06% | 3.6776 | 3.6895 | 3.6536 | 61,945 |
| 07 May 2024 | 3.6916 | -0.09 | -2.30% | 3.6869 | 3.7181 | 3.6869 | 102,000 |
| 06 May 2024 | 3.7785 | 0.04 | 0.96% | 3.7556 | 3.7785 | 3.7556 | 7,720 |
| 03 May 2024 | 3.7424 | 0.12 | 3.25% | 3.7463 | 3.7463 | 3.7424 | 1,350 |
| 02 May 2024 | 3.6247 | 0.10 | 2.88% | 3.60 | 3.6258 | 3.60 | 31,569 |
| 30 Abr 2024 | 3.5231 | -0.01 | -0.38% | 3.5349 | 3.5349 | 3.5208 | 8,732 |
| 29 Abr 2024 | 3.5367 | 0.00 | 0.09% | 3.5422 | 3.5422 | 3.5367 | 7,102 |
| 26 Abr 2024 | 3.5335 | 0.11 | 3.18% | 3.5222 | 3.5335 | 3.5222 | 6,228 |
| 25 Abr 2024 | 3.4246 | 0.02 | 0.51% | 3.4126 | 3.4246 | 3.4126 | 731 |
| 24 Abr 2024 | 3.4071 | 0.07 | 2.04% | 3.4312 | 3.4312 | 3.4071 | 923 |
| 23 Abr 2024 | 3.339 | 0.05 | 1.67% | 3.339 | 3.339 | 3.339 | 0 |
| 22 Abr 2024 | 3.2841 | 0.08 | 2.63% | 3.2601 | 3.2841 | 3.2519 | 48 |
| 19 Abr 2024 | 3.20 | -0.07 | -2.05% | 3.2026 | 3.2026 | 3.20 | 300 |
| 18 Abr 2024 | 3.2669 | 0.03 | 0.81% | 3.2649 | 3.2669 | 3.2649 | 1,684 |
| 17 Abr 2024 | 3.2406 | 0.00 | -0.09% | 3.2406 | 3.2406 | 3.2406 | 0 |
| 16 Abr 2024 | 3.2435 | -0.08 | -2.37% | 3.2435 | 3.2435 | 3.2435 | 500 |
| 15 Abr 2024 | 3.3222 | -0.04 | -1.15% | 3.3222 | 3.3222 | 3.3222 | 0 |
| 12 Abr 2024 | 3.3608 | -0.04 | -1.07% | 3.3608 | 3.3608 | 3.3608 | 0 |
| 11 Abr 2024 | 3.3972 | -0.01 | -0.15% | 3.3929 | 3.4031 | 3.3929 | 3,500 |
| 10 Abr 2024 | 3.4022 | 0.04 | 1.05% | 3.4061 | 3.4061 | 3.4022 | 1,587 |
| 09 Abr 2024 | 3.3669 | 0.02 | 0.66% | 3.3669 | 3.3669 | 3.3669 | 0 |
| 08 Abr 2024 | 3.3449 | -0.04 | -1.12% | 3.3449 | 3.3449 | 3.3449 | 0 |
| 05 Abr 2024 | 3.3829 | -0.03 | -0.81% | 3.3799 | 3.3855 | 3.3757 | 892 |
| 04 Abr 2024 | 3.4106 | 0.05 | 1.37% | 3.4196 | 3.4196 | 3.4106 | 2,710 |
| 03 Abr 2024 | 3.3645 | -0.05 | -1.32% | 3.3715 | 3.3715 | 3.363 | 5,800 |
| 02 Abr 2024 | 3.4096 | 0.05 | 1.38% | 3.4096 | 3.4096 | 3.4096 | 0 |
| 28 Mar 2024 | 3.3633 | 0.03 | 1.02% | 3.365 | 3.3656 | 3.3633 | 869 |
| 27 Mar 2024 | 3.3293 | -0.03 | -1.00% | 3.3137 | 3.3293 | 3.3108 | 71,798 |
| 26 Mar 2024 | 3.363 | -0.02 | -0.69% | 3.396 | 3.396 | 3.363 | 3,000 |
| 25 Mar 2024 | 3.3865 | -0.02 | -0.62% | 3.3865 | 3.3865 | 3.3865 | 0 |
| 22 Mar 2024 | 3.4075 | -0.07 | -1.93% | 3.4195 | 3.4266 | 3.4075 | 8,949 |
| 21 Mar 2024 | 3.4744 | 0.01 | 0.36% | 3.507 | 3.507 | 3.4744 | 300 |
| 20 Mar 2024 | 3.462 | 0.01 | 0.30% | 3.462 | 3.462 | 3.462 | 0 |
| 19 Mar 2024 | 3.4518 | -0.04 | -1.19% | 3.4445 | 3.4559 | 3.4445 | 1,900 |
| 18 Mar 2024 | 3.4934 | 0.05 | 1.46% | 3.4758 | 3.4955 | 3.4758 | 2,234 |
| 15 Mar 2024 | 3.443 | 0.03 | 0.76% | 3.4178 | 3.4452 | 3.4178 | 3,605 |
| 14 Mar 2024 | 3.4171 | -0.11 | -3.16% | 3.473 | 3.4957 | 3.4171 | 4,516 |
| 13 Mar 2024 | 3.5286 | 0.06 | 1.76% | 3.4947 | 3.5286 | 3.4947 | 5,060 |
| 12 Mar 2024 | 3.4675 | 0.04 | 1.19% | 3.4785 | 3.4958 | 3.4675 | 2,600 |
| 11 Mar 2024 | 3.4266 | 0.11 | 3.32% | 3.3835 | 3.4266 | 3.3835 | 3,079 |
| 08 Mar 2024 | 3.3165 | 0.02 | 0.63% | 3.3193 | 3.339 | 3.3165 | 2,546 |
| 07 Mar 2024 | 3.2957 | -0.03 | -1.03% | 3.2642 | 3.2957 | 3.2642 | 740 |
| 06 Mar 2024 | 3.3301 | 0.05 | 1.43% | 3.3301 | 3.3301 | 3.3301 | 0 |
| 05 Mar 2024 | 3.283 | -0.07 | -2.11% | 3.283 | 3.283 | 3.283 | 0 |
| 04 Mar 2024 | 3.3539 | -0.03 | -0.89% | 3.3786 | 3.3786 | 3.3539 | 2,000 |
