Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CTPNV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 16.56 | 0.14 | 0.85% | 16.54 | 16.62 | 16.46 | 101,327 |
| 09 May 2024 | 16.42 | -0.52 | -3.07% | 16.90 | 16.90 | 16.42 | 73,230 |
| 08 May 2024 | 16.94 | 0.18 | 1.07% | 16.90 | 16.94 | 16.74 | 66,564 |
| 07 May 2024 | 16.76 | 0.22 | 1.33% | 16.62 | 16.78 | 16.52 | 87,787 |
| 06 May 2024 | 16.54 | -0.06 | -0.36% | 16.60 | 16.66 | 16.42 | 55,086 |
| 03 May 2024 | 16.60 | 0.16 | 0.97% | 16.52 | 16.76 | 16.46 | 107,245 |
| 02 May 2024 | 16.44 | 0.48 | 3.01% | 16.12 | 16.52 | 16.08 | 76,475 |
| 30 Abr 2024 | 15.96 | -0.28 | -1.72% | 16.24 | 16.28 | 15.86 | 74,000 |
| 29 Abr 2024 | 16.24 | 0.02 | 0.12% | 16.20 | 16.36 | 16.10 | 140,823 |
| 26 Abr 2024 | 16.22 | 0.18 | 1.12% | 16.04 | 16.32 | 15.86 | 239,373 |
| 25 Abr 2024 | 16.04 | -0.06 | -0.37% | 16.16 | 16.16 | 15.96 | 128,569 |
| 24 Abr 2024 | 16.10 | 0.10 | 0.63% | 15.98 | 16.10 | 15.92 | 206,632 |
| 23 Abr 2024 | 16.00 | -0.20 | -1.23% | 16.20 | 16.26 | 15.84 | 93,169 |
| 22 Abr 2024 | 16.20 | 0.20 | 1.25% | 16.10 | 16.32 | 15.96 | 92,300 |
| 19 Abr 2024 | 16.00 | 0.20 | 1.27% | 15.70 | 16.08 | 15.66 | 81,675 |
| 18 Abr 2024 | 15.80 | 0.12 | 0.77% | 15.82 | 15.86 | 15.74 | 149,005 |
| 17 Abr 2024 | 15.68 | -0.34 | -2.12% | 15.94 | 16.04 | 15.68 | 132,627 |
| 16 Abr 2024 | 16.02 | -0.04 | -0.25% | 15.90 | 16.10 | 15.82 | 86,902 |
| 15 Abr 2024 | 16.06 | -0.04 | -0.25% | 16.02 | 16.12 | 15.98 | 45,744 |
| 12 Abr 2024 | 16.10 | 0.00 | 0.00% | 16.32 | 16.32 | 16.10 | 115,454 |
| 11 Abr 2024 | 16.10 | -0.28 | -1.71% | 16.42 | 16.46 | 15.98 | 64,807 |
| 10 Abr 2024 | 16.38 | -0.22 | -1.33% | 16.60 | 16.70 | 16.26 | 104,439 |
| 09 Abr 2024 | 16.60 | -0.26 | -1.54% | 16.78 | 16.78 | 16.48 | 75,487 |
| 08 Abr 2024 | 16.86 | 0.24 | 1.44% | 16.62 | 16.88 | 16.50 | 91,007 |
| 05 Abr 2024 | 16.62 | 0.16 | 0.97% | 16.32 | 16.62 | 16.32 | 75,147 |
| 04 Abr 2024 | 16.46 | 0.20 | 1.23% | 16.28 | 16.46 | 16.10 | 145,895 |
| 03 Abr 2024 | 16.26 | -0.10 | -0.61% | 16.38 | 16.40 | 16.10 | 80,932 |
| 02 Abr 2024 | 16.36 | -0.16 | -0.97% | 16.54 | 16.70 | 16.36 | 70,291 |
| 28 Mar 2024 | 16.52 | 0.20 | 1.23% | 16.20 | 16.58 | 16.20 | 51,047 |
| 27 Mar 2024 | 16.32 | 0.00 | 0.00% | 16.28 | 16.38 | 16.24 | 56,221 |
| 26 Mar 2024 | 16.32 | -0.04 | -0.24% | 16.32 | 16.34 | 16.18 | 63,507 |
| 25 Mar 2024 | 16.36 | -0.04 | -0.24% | 16.40 | 16.40 | 16.24 | 73,295 |
| 22 Mar 2024 | 16.40 | 0.14 | 0.86% | 16.20 | 16.40 | 16.16 | 109,885 |
| 21 Mar 2024 | 16.26 | 0.26 | 1.63% | 16.34 | 16.36 | 16.00 | 135,837 |
| 20 Mar 2024 | 16.00 | 0.14 | 0.88% | 15.84 | 16.10 | 15.76 | 142,295 |
| 19 Mar 2024 | 15.86 | 0.18 | 1.15% | 15.70 | 15.86 | 15.66 | 24,219 |
| 18 Mar 2024 | 15.68 | 0.12 | 0.77% | 15.50 | 15.68 | 15.50 | 44,101 |
| 15 Mar 2024 | 15.56 | -0.12 | -0.77% | 15.58 | 15.64 | 15.50 | 158,982 |
| 14 Mar 2024 | 15.68 | -0.02 | -0.13% | 15.76 | 15.82 | 15.64 | 41,157 |
| 13 Mar 2024 | 15.70 | 0.00 | 0.00% | 15.74 | 15.84 | 15.56 | 50,170 |
| 12 Mar 2024 | 15.70 | -0.26 | -1.63% | 16.00 | 16.08 | 15.68 | 65,648 |
| 11 Mar 2024 | 15.96 | -0.04 | -0.25% | 16.00 | 16.28 | 15.78 | 78,624 |
| 08 Mar 2024 | 16.00 | 0.68 | 4.44% | 15.32 | 16.00 | 15.22 | 185,854 |
| 07 Mar 2024 | 15.32 | 0.26 | 1.73% | 15.16 | 15.96 | 14.96 | 184,978 |
| 06 Mar 2024 | 15.06 | -0.16 | -1.05% | 15.10 | 15.42 | 15.06 | 67,908 |
| 05 Mar 2024 | 15.22 | 0.28 | 1.87% | 14.80 | 15.22 | 14.68 | 77,244 |
| 04 Mar 2024 | 14.94 | -0.18 | -1.19% | 15.12 | 15.18 | 14.84 | 133,858 |
| 01 Mar 2024 | 15.12 | 0.14 | 0.93% | 15.20 | 15.20 | 15.00 | 59,463 |
| 29 Feb 2024 | 14.98 | -0.30 | -1.96% | 15.00 | 15.10 | 14.94 | 78,401 |
| 28 Feb 2024 | 15.28 | 0.00 | 0.00% | 15.28 | 15.28 | 15.28 | 0.00 |
| 27 Feb 2024 | 15.28 | 0.08 | 0.53% | 15.26 | 15.42 | 15.20 | 62,266 |
| 26 Feb 2024 | 15.20 | -0.10 | -0.65% | 15.48 | 15.48 | 15.12 | 33,707 |
| 23 Feb 2024 | 15.30 | 0.04 | 0.26% | 15.32 | 15.34 | 15.20 | 41,681 |
| 22 Feb 2024 | 15.26 | 0.08 | 0.53% | 15.20 | 15.38 | 15.10 | 55,775 |
| 21 Feb 2024 | 15.18 | 0.06 | 0.40% | 15.22 | 15.28 | 14.90 | 53,567 |
| 20 Feb 2024 | 15.12 | -0.18 | -1.18% | 15.20 | 15.28 | 15.00 | 59,437 |
| 19 Feb 2024 | 15.30 | 0.02 | 0.13% | 15.30 | 15.36 | 15.16 | 33,865 |
| 16 Feb 2024 | 15.28 | -0.02 | -0.13% | 15.44 | 15.48 | 15.20 | 33,181 |
| 15 Feb 2024 | 15.30 | 0.04 | 0.26% | 15.40 | 15.40 | 15.20 | 39,240 |
| 14 Feb 2024 | 15.26 | 0.04 | 0.26% | 15.10 | 15.50 | 14.98 | 55,852 |
| 13 Feb 2024 | 15.22 | -0.20 | -1.30% | 15.44 | 15.48 | 15.12 | 56,828 |
