Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CADCOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 2,853.5779 | 1.20 | 0.04% | 2,851.1269 | 2,853.5779 | 2,851.1269 | 0 |
| 23 Abr 2024 | 2,852.3748 | 1.52 | 0.05% | 2,852.3078 | 2,852.3748 | 2,852.3078 | 0 |
| 22 Abr 2024 | 2,850.8527 | -3.06 | -0.11% | 2,857.094 | 2,857.094 | 2,850.8527 | 0 |
| 21 Abr 2024 | 2,853.9164 | 0.00 | 0.00% | 2,853.9164 | 2,853.9164 | 2,853.9164 | 0 |
| 20 Abr 2024 | 2,853.9164 | 0.70 | 0.02% | 2,853.9164 | 2,853.9164 | 2,853.2156 | 0 |
| 19 Abr 2024 | 2,853.2156 | 23.34 | 0.82% | 2,834.5146 | 2,853.2156 | 2,834.5146 | 0 |
| 18 Abr 2024 | 2,829.8719 | -10.54 | -0.37% | 2,840.9245 | 2,840.9245 | 2,829.8719 | 0 |
| 17 Abr 2024 | 2,840.4122 | 5.36 | 0.19% | 2,831.9047 | 2,840.4122 | 2,831.9047 | 0 |
| 16 Abr 2024 | 2,835.052 | 28.12 | 1.00% | 2,807.9793 | 2,835.052 | 2,807.9793 | 0 |
| 15 Abr 2024 | 2,806.9349 | 28.77 | 1.04% | 2,778.0128 | 2,806.9349 | 2,777.539 | 0 |
| 14 Abr 2024 | 2,778.1644 | -1.94 | -0.07% | 2,778.1644 | 2,778.1644 | 2,778.1644 | 0 |
| 13 Abr 2024 | 2,780.0994 | 0.00 | 0.00% | 2,780.0994 | 2,780.0994 | 2,780.0994 | 0 |
| 12 Abr 2024 | 2,780.0994 | 0.88 | 0.03% | 2,780.3909 | 2,780.3909 | 2,780.0994 | 0 |
| 11 Abr 2024 | 2,779.2171 | -3.24 | -0.12% | 2,787.8256 | 2,787.8256 | 2,779.2171 | 0 |
| 10 Abr 2024 | 2,782.4611 | 8.57 | 0.31% | 2,777.6155 | 2,782.4611 | 2,777.6155 | 0 |
| 09 Abr 2024 | 2,773.8869 | 5.84 | 0.21% | 2,768.1409 | 2,773.8869 | 2,768.1409 | 0 |
| 08 Abr 2024 | 2,768.047 | -9.15 | -0.33% | 2,776.7637 | 2,776.7637 | 2,767.6433 | 0 |
| 07 Abr 2024 | 2,777.1971 | -1.70 | -0.06% | 2,777.1971 | 2,778.8944 | 2,777.1971 | 0 |
| 06 Abr 2024 | 2,778.8944 | -6.31 | -0.23% | 2,778.8944 | 2,785.2021 | 2,778.8944 | 0 |
| 05 Abr 2024 | 2,785.2021 | -40.78 | -1.44% | 2,821.1185 | 2,821.1185 | 2,785.2021 | 0 |
| 04 Abr 2024 | 2,825.9861 | 17.59 | 0.63% | 2,803.9748 | 2,825.9861 | 2,803.9748 | 0 |
| 03 Abr 2024 | 2,808.3914 | -38.13 | -1.34% | 2,839.2151 | 2,839.2151 | 2,808.3914 | 0 |
| 02 Abr 2024 | 2,846.5192 | -8.16 | -0.29% | 2,846.8219 | 2,854.6761 | 2,846.5192 | 0 |
| 01 Abr 2024 | 2,854.6761 | -2.67 | -0.09% | 2,854.6761 | 2,854.6761 | 2,854.6761 | 0 |
| 31 Mar 2024 | 2,857.3485 | 5.48 | 0.19% | 2,857.3485 | 2,857.3485 | 2,857.3485 | 0 |
| 30 Mar 2024 | 2,851.8721 | 0.70 | 0.02% | 2,857.3485 | 2,857.3485 | 2,851.1695 | 0 |
| 29 Mar 2024 | 2,851.1695 | 5.76 | 0.20% | 2,859.4047 | 2,859.4635 | 2,851.1695 | 0 |
| 28 Mar 2024 | 2,845.4114 | 6.68 | 0.24% | 2,842.0565 | 2,845.4114 | 2,842.0565 | 0 |
| 27 Mar 2024 | 2,838.7342 | -28.93 | -1.01% | 2,869.2404 | 2,868.178 | 2,838.7342 | 0 |
| 26 Mar 2024 | 2,867.6617 | 2.39 | 0.08% | 2,864.5675 | 2,867.6617 | 2,864.5675 | 0 |
| 25 Mar 2024 | 2,865.2683 | -6.22 | -0.22% | 2,869.8771 | 2,870.5309 | 2,865.2683 | 0 |
| 24 Mar 2024 | 2,871.4878 | -2.99 | -0.10% | 2,871.4878 | 2,871.4878 | 2,871.4878 | 0 |
| 23 Mar 2024 | 2,874.4798 | 0.00 | 0.00% | 2,874.4798 | 2,874.4798 | 2,874.4798 | 0 |
| 22 Mar 2024 | 2,874.4798 | 6.92 | 0.24% | 2,874.4798 | 2,874.4798 | 2,867.5641 | 0 |
| 21 Mar 2024 | 2,867.5641 | 15.21 | 0.53% | 2,854.6208 | 2,867.5641 | 2,855.0085 | 0 |
| 20 Mar 2024 | 2,852.3549 | -19.20 | -0.67% | 2,866.2683 | 2,866.2683 | 2,852.3549 | 0 |
| 19 Mar 2024 | 2,871.5551 | -6.00 | -0.21% | 2,874.6264 | 2,874.6264 | 2,871.5551 | 0 |
| 18 Mar 2024 | 2,877.5578 | 1.26 | 0.04% | 2,876.814 | 2,877.5578 | 2,868.0135 | 0 |
| 17 Mar 2024 | 2,876.297 | -2.34 | -0.08% | 2,878.6397 | 2,878.6397 | 2,876.297 | 0 |
| 16 Mar 2024 | 2,878.6397 | 1.45 | 0.05% | 2,878.6397 | 2,878.6397 | 2,877.1945 | 0 |
| 15 Mar 2024 | 2,877.1945 | -22.55 | -0.78% | 2,900.0964 | 2,900.3326 | 2,877.1945 | 0 |
| 14 Mar 2024 | 2,899.742 | -14.02 | -0.48% | 2,899.742 | 2,913.7639 | 2,899.742 | 0 |
| 13 Mar 2024 | 2,913.7639 | 10.74 | 0.37% | 2,903.0431 | 2,913.8924 | 2,903.0431 | 0 |
| 12 Mar 2024 | 2,903.0234 | 8.05 | 0.28% | 2,899.3209 | 2,903.0234 | 2,898.7306 | 0 |
| 11 Mar 2024 | 2,894.9686 | -15.93 | -0.55% | 2,903.904 | 2,903.904 | 2,894.9686 | 0 |
| 10 Mar 2024 | 2,910.9031 | 0.00 | 0.00% | 2,910.9031 | 2,910.9031 | 2,910.9031 | 0 |
| 09 Mar 2024 | 2,910.9031 | 0.00 | 0.00% | 2,910.9031 | 2,910.9031 | 2,910.9031 | 0 |
| 08 Mar 2024 | 2,910.9031 | 10.32 | 0.36% | 2,900.8644 | 2,910.9031 | 2,900.8644 | 0 |
| 07 Mar 2024 | 2,900.5787 | -5.06 | -0.17% | 2,912.8164 | 2,912.8164 | 2,900.5787 | 0 |
| 06 Mar 2024 | 2,905.6355 | 3.86 | 0.13% | 2,904.9839 | 2,905.6355 | 2,904.9839 | 0 |
| 05 Mar 2024 | 2,901.7736 | -4.84 | -0.17% | 2,906.4153 | 2,906.4153 | 2,901.7736 | 0 |
| 04 Mar 2024 | 2,906.6126 | 17.94 | 0.62% | 2,889.2297 | 2,906.6126 | 2,889.2297 | 0 |
| 03 Mar 2024 | 2,888.6697 | 0.00 | 0.00% | 2,888.6697 | 2,888.6697 | 2,888.6697 | 0 |
| 02 Mar 2024 | 2,888.6697 | -2.75 | -0.10% | 2,888.6697 | 2,888.6697 | 2,888.6697 | 0 |
| 01 Mar 2024 | 2,891.4227 | 1.69 | 0.06% | 2,896.6799 | 2,896.6799 | 2,891.4227 | 0 |
| 29 Feb 2024 | 2,889.7315 | -1.32 | -0.05% | 2,892.075 | 2,892.075 | 2,889.7315 | 0 |
| 28 Feb 2024 | 2,891.0527 | -42.79 | -1.46% | 2,930.0214 | 2,930.0214 | 2,891.0527 | 0 |
| 27 Feb 2024 | 2,933.8411 | 2.02 | 0.07% | 2,934.8189 | 2,934.8189 | 2,933.8411 | 0 |
| 26 Feb 2024 | 2,931.8183 | 17.01 | 0.58% | 2,931.8183 | 2,931.8183 | 2,908.9726 | 0 |
| 25 Feb 2024 | 2,914.8035 | 0.00 | 0.00% | 2,914.8035 | 2,914.8035 | 2,914.8035 | 0 |
| 24 Feb 2024 | 2,914.8035 | 0.00 | 0.00% | 2,914.8035 | 2,914.8035 | 2,914.8035 | 0 |
| 23 Feb 2024 | 2,914.8035 | -3.31 | -0.11% | 2,919.591 | 2,919.591 | 2,914.8035 | 0 |
| 22 Feb 2024 | 2,918.1116 | 17.92 | 0.62% | 2,901.4816 | 2,918.1116 | 2,901.4816 | 0 |
| 21 Feb 2024 | 2,900.1906 | -6.51 | -0.22% | 2,894.546 | 2,900.1906 | 2,894.546 | 0 |
| 20 Feb 2024 | 2,906.6963 | 6.20 | 0.21% | 2,897.0127 | 2,906.6963 | 2,897.0127 | 0 |
| 19 Feb 2024 | 2,900.4937 | 3.82 | 0.13% | 2,899.7725 | 2,900.4937 | 2,899.7725 | 0 |
| 18 Feb 2024 | 2,896.6726 | 0.00 | 0.00% | 2,896.6726 | 2,896.6726 | 2,896.6726 | 0 |
| 17 Feb 2024 | 2,896.6726 | -5.39 | -0.19% | 2,896.6726 | 2,902.0593 | 2,896.6726 | 0 |
| 16 Feb 2024 | 2,902.0593 | 11.17 | 0.39% | 2,897.4229 | 2,902.0593 | 2,897.4229 | 0 |
| 15 Feb 2024 | 2,890.8877 | -9.24 | -0.32% | 2,890.8877 | 2,900.1317 | 2,890.8877 | 0 |
| 14 Feb 2024 | 2,900.1317 | -10.59 | -0.36% | 2,903.8241 | 2,903.8241 | 2,900.1317 | 0 |
| 13 Feb 2024 | 2,910.7252 | -1.40 | -0.05% | 2,915.9561 | 2,915.9561 | 2,910.7252 | 0 |
| 12 Feb 2024 | 2,912.1259 | -13.61 | -0.47% | 2,922.7317 | 2,923.4962 | 2,912.1259 | 0 |
| 11 Feb 2024 | 2,925.732 | 0.00 | 0.00% | 2,925.732 | 2,925.732 | 2,925.732 | 0 |
| 10 Feb 2024 | 2,925.732 | -4.54 | -0.16% | 2,925.732 | 2,925.732 | 2,925.732 | 0 |
| 09 Feb 2024 | 2,930.2742 | -6.83 | -0.23% | 2,935.8373 | 2,935.8373 | 2,930.2742 | 0 |
| 08 Feb 2024 | 2,937.1029 | 1.40 | 0.05% | 2,937.3096 | 2,938.0693 | 2,937.1029 | 0 |
| 07 Feb 2024 | 2,935.7008 | 3.47 | 0.12% | 2,936.416 | 2,936.416 | 2,935.7008 | 0 |
| 06 Feb 2024 | 2,932.2319 | 22.64 | 0.78% | 2,913.3302 | 2,932.2319 | 2,913.3302 | 0 |
| 05 Feb 2024 | 2,909.5957 | -4.47 | -0.15% | 2,913.5064 | 2,918.5324 | 2,909.5957 | 0 |
| 04 Feb 2024 | 2,914.0682 | 7.20 | 0.25% | 2,914.0682 | 2,914.0682 | 2,906.8712 | 0 |
| 03 Feb 2024 | 2,906.8712 | 0.00 | 0.00% | 2,906.8712 | 2,906.8712 | 2,906.8712 | 0 |
| 02 Feb 2024 | 2,906.8712 | -2.86 | -0.10% | 2,910.0461 | 2,910.0461 | 2,906.8712 | 0 |
| 01 Feb 2024 | 2,909.736 | -8.48 | -0.29% | 2,923.3386 | 2,923.3386 | 2,908.7359 | 0 |
| 31 Ene 2024 | 2,918.2135 | -9.41 | -0.32% | 2,931.9804 | 2,931.9804 | 2,915.7278 | 0 |
| 30 Ene 2024 | 2,927.6272 | 15.71 | 0.54% | 2,915.2512 | 2,927.6876 | 2,915.2512 | 0 |
| 29 Ene 2024 | 2,911.9137 | -16.90 | -0.58% | 2,934.7185 | 2,934.7185 | 2,911.9137 | 0 |
| 28 Ene 2024 | 2,928.8138 | 0.00 | 0.00% | 2,928.8138 | 2,928.8138 | 2,928.8138 | 0 |
| 27 Ene 2024 | 2,928.8138 | 0.00 | 0.00% | 2,928.8138 | 2,928.8138 | 2,928.8138 | 0 |
| 26 Ene 2024 | 2,928.8138 | 30.23 | 1.04% | 2,919.0765 | 2,928.8138 | 2,919.0765 | 0 |
