Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CV9 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 298.3937 | 0.17 | 0.06% | 298.882 | 298.882 | 298.3937 | 119 |
| 02 May 2024 | 298.2275 | 0.13 | 0.04% | 298.2366 | 298.8457 | 297.7964 | 796 |
| 30 Abr 2024 | 298.10 | -1.93 | -0.64% | 300.5042 | 300.5042 | 298.10 | 13 |
| 29 Abr 2024 | 300.0333 | 1.33 | 0.45% | 300.00 | 300.5115 | 299.9571 | 169 |
| 26 Abr 2024 | 298.70 | 2.56 | 0.86% | 297.7757 | 298.70 | 297.7757 | 23 |
| 25 Abr 2024 | 296.1386 | -0.25 | -0.08% | 297.281 | 297.281 | 296.1386 | 100 |
| 24 Abr 2024 | 296.3903 | -1.76 | -0.59% | 298.5634 | 298.5634 | 295.9797 | 135 |
| 23 Abr 2024 | 298.1525 | 2.42 | 0.82% | 297.2536 | 298.1525 | 297.2536 | 196 |
| 22 Abr 2024 | 295.7334 | 3.11 | 1.06% | 294.7265 | 295.7334 | 294.7265 | 103 |
| 19 Abr 2024 | 292.6216 | 0.33 | 0.11% | 290.1061 | 292.6216 | 290.1061 | 18 |
| 18 Abr 2024 | 292.2929 | 2.09 | 0.72% | 291.1971 | 292.2929 | 291.1971 | 26 |
| 17 Abr 2024 | 290.20 | 0.50 | 0.17% | 290.20 | 290.20 | 290.20 | 0 |
| 16 Abr 2024 | 289.70 | -4.97 | -1.69% | 291.20 | 291.20 | 289.70 | 53 |
| 15 Abr 2024 | 294.6694 | -0.40 | -0.14% | 295.50 | 295.50 | 294.4797 | 326 |
| 12 Abr 2024 | 295.0701 | 2.12 | 0.72% | 295.6956 | 295.6956 | 294.4166 | 88 |
| 11 Abr 2024 | 292.9489 | -2.11 | -0.72% | 295.4465 | 295.4465 | 292.30 | 157 |
| 10 Abr 2024 | 295.061 | 0.36 | 0.12% | 296.428 | 296.428 | 293.3075 | 2,579 |
| 09 Abr 2024 | 294.7015 | -0.96 | -0.32% | 294.8663 | 295.9468 | 294.7015 | 48 |
| 08 Abr 2024 | 295.6611 | 1.93 | 0.66% | 293.8987 | 295.6611 | 293.8987 | 5 |
| 05 Abr 2024 | 293.7348 | -3.40 | -1.14% | 293.9247 | 293.9247 | 293.5426 | 37 |
| 04 Abr 2024 | 297.1313 | 1.53 | 0.52% | 296.3264 | 297.3604 | 296.3264 | 738 |
| 03 Abr 2024 | 295.6062 | 1.01 | 0.34% | 295.092 | 295.6062 | 294.4562 | 1,789 |
| 02 Abr 2024 | 294.5935 | -0.59 | -0.20% | 296.75 | 296.75 | 293.9591 | 767 |
| 28 Mar 2024 | 295.1829 | 1.18 | 0.40% | 294.95 | 295.1829 | 294.95 | 2,631 |
| 27 Mar 2024 | 294.00 | 0.71 | 0.24% | 293.1642 | 294.2141 | 292.5003 | 113 |
| 26 Mar 2024 | 293.2918 | 1.05 | 0.36% | 292.35 | 293.2918 | 292.35 | 98 |
| 25 Mar 2024 | 292.2415 | 0.69 | 0.24% | 291.755 | 292.50 | 291.0175 | 136 |
| 22 Mar 2024 | 291.5514 | 0.85 | 0.29% | 290.3822 | 292.2495 | 290.3822 | 57 |
| 21 Mar 2024 | 290.7026 | 1.78 | 0.62% | 291.3039 | 291.3039 | 290.7026 | 105 |
| 20 Mar 2024 | 288.9218 | 0.25 | 0.09% | 288.0641 | 288.9218 | 288.00 | 76 |
| 19 Mar 2024 | 288.6764 | 1.56 | 0.54% | 287.3425 | 288.6764 | 287.3425 | 133 |
| 18 Mar 2024 | 287.1189 | -0.28 | -0.10% | 287.789 | 288.4566 | 287.1189 | 473 |
| 15 Mar 2024 | 287.40 | 0.37 | 0.13% | 287.8503 | 288.0483 | 287.40 | 42 |
| 14 Mar 2024 | 287.0261 | -1.18 | -0.41% | 288.1545 | 288.66 | 286.85 | 273 |
| 13 Mar 2024 | 288.2108 | 0.83 | 0.29% | 287.5622 | 288.4593 | 287.5622 | 20 |
| 12 Mar 2024 | 287.3801 | 2.21 | 0.77% | 286.3683 | 287.3801 | 286.3683 | 51 |
| 11 Mar 2024 | 285.173 | 0.20 | 0.07% | 284.2446 | 285.173 | 284.2446 | 2,436 |
| 08 Mar 2024 | 284.9715 | 0.47 | 0.17% | 284.6148 | 284.9715 | 284.6148 | 495 |
| 07 Mar 2024 | 284.50 | 1.65 | 0.58% | 282.65 | 284.50 | 282.65 | 73 |
| 06 Mar 2024 | 282.8483 | 1.00 | 0.36% | 281.6684 | 283.5559 | 281.6684 | 176 |
| 05 Mar 2024 | 281.8439 | 0.74 | 0.26% | 280.5686 | 281.8439 | 280.5686 | 23 |
| 04 Mar 2024 | 281.10 | -0.98 | -0.35% | 282.10 | 282.10 | 281.10 | 69 |
| 01 Mar 2024 | 282.0773 | 1.28 | 0.46% | 281.7931 | 282.0773 | 281.7931 | 43 |
| 29 Feb 2024 | 280.7946 | 0.14 | 0.05% | 281.3698 | 281.5568 | 280.7946 | 14 |
| 28 Feb 2024 | 280.6512 | -0.35 | -0.12% | 281.2261 | 281.2261 | 280.4449 | 359 |
| 27 Feb 2024 | 281.0001 | 1.04 | 0.37% | 279.8594 | 281.0001 | 279.8594 | 167 |
| 26 Feb 2024 | 279.9616 | -1.64 | -0.58% | 281.3291 | 281.3291 | 279.9616 | 2,297 |
| 23 Feb 2024 | 281.60 | 0.69 | 0.24% | 281.5212 | 281.60 | 281.5212 | 375 |
| 22 Feb 2024 | 280.9142 | 1.56 | 0.56% | 281.9722 | 282.1978 | 280.9142 | 88 |
| 21 Feb 2024 | 279.3585 | -0.33 | -0.12% | 278.9622 | 279.8269 | 278.3295 | 86 |
| 20 Feb 2024 | 279.6878 | 0.41 | 0.15% | 279.0892 | 279.6878 | 279.0892 | 25 |
| 19 Feb 2024 | 279.274 | 0.27 | 0.10% | 278.9151 | 279.5604 | 278.9151 | 359 |
| 16 Feb 2024 | 279.0062 | 1.49 | 0.54% | 278.723 | 279.0062 | 278.723 | 107 |
| 15 Feb 2024 | 277.5172 | 1.97 | 0.72% | 276.4687 | 277.5172 | 276.2968 | 141 |
| 14 Feb 2024 | 275.5424 | 0.13 | 0.05% | 275.8754 | 275.9091 | 275.5424 | 260 |
| 13 Feb 2024 | 275.4169 | -1.27 | -0.46% | 277.0046 | 277.5577 | 274.8896 | 5,810 |
| 12 Feb 2024 | 276.682 | 2.21 | 0.81% | 275.1933 | 276.7513 | 275.1933 | 980 |
| 09 Feb 2024 | 274.4711 | -1.03 | -0.37% | 275.7005 | 275.7005 | 274.4711 | 27 |
| 08 Feb 2024 | 275.50 | -1.12 | -0.40% | 276.4873 | 276.8997 | 275.50 | 175 |
| 07 Feb 2024 | 276.6185 | -2.44 | -0.87% | 278.9736 | 278.9736 | 276.6185 | 8,978 |
| 06 Feb 2024 | 279.0553 | 1.70 | 0.61% | 279.0759 | 279.0759 | 277.4003 | 74 |
| 05 Feb 2024 | 277.3569 | -1.53 | -0.55% | 278.6547 | 278.6547 | 277.3569 | 39 |
