CADSEK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 7.94105 | 0.03 | 0.35% | 7.9162 | 7.9556 | 7.9055 | 0 |
23 Abr 2024 | 7.9136 | -0.03 | -0.40% | 7.94595 | 7.9573 | 7.9082 | 0 |
22 Abr 2024 | 7.94505 | 0.03 | 0.42% | 7.95245 | 7.9628 | 7.9368 | 0 |
21 Abr 2024 | 7.912 | 0.00 | 0.00% | 7.912 | 7.912 | 7.912 | 0 |
20 Abr 2024 | 7.912 | 0.00 | 0.00% | 7.912 | 7.912 | 7.912 | 0 |
19 Abr 2024 | 7.912 | -0.06 | -0.72% | 7.96985 | 7.9904 | 7.9115 | 0 |
18 Abr 2024 | 7.96955 | 0.02 | 0.29% | 7.9472 | 8.0342 | 7.9069 | 0 |
17 Abr 2024 | 7.9462 | 0.02 | 0.27% | 7.92405 | 7.96925 | 7.902 | 0 |
16 Abr 2024 | 7.92505 | 0.03 | 0.41% | 7.8948 | 7.94465 | 7.8974 | 0 |
15 Abr 2024 | 7.8928 | 0.00 | -0.02% | 7.8956 | 7.9235 | 7.8754 | 0 |
14 Abr 2024 | 7.8943 | 0.00 | 0.00% | 7.8943 | 7.8943 | 7.8943 | 0 |
13 Abr 2024 | 7.8943 | 0.00 | 0.00% | 7.8943 | 7.8943 | 7.8943 | 0 |
12 Abr 2024 | 7.8943 | 0.06 | 0.75% | 7.8351 | 7.9375 | 7.8266 | 0 |
11 Abr 2024 | 7.8355 | 0.00 | 0.01% | 7.83575 | 7.8628 | 7.81 | 0 |
10 Abr 2024 | 7.83475 | 0.06 | 0.78% | 7.7742 | 7.85625 | 7.7508 | 0 |
09 Abr 2024 | 7.7742 | -0.01 | -0.07% | 7.78025 | 7.7843 | 7.7397 | 0 |
08 Abr 2024 | 7.7798 | -0.05 | -0.62% | 7.83045 | 7.8267 | 7.7559 | 0 |
07 Abr 2024 | 7.8282 | -0.02 | -0.20% | 7.82245 | 7.8435 | 7.8178 | 0 |
06 Abr 2024 | 7.8435 | 0.00 | 0.00% | 7.8435 | 7.8435 | 7.8435 | 0 |
05 Abr 2024 | 7.8435 | -0.02 | -0.23% | 7.86185 | 7.8626 | 7.8066 | 0 |
04 Abr 2024 | 7.86185 | -0.01 | -0.09% | 7.8694 | 7.86995 | 7.8265 | 0 |
03 Abr 2024 | 7.8692 | -0.05 | -0.62% | 7.9186 | 7.9236 | 7.8573 | 0 |
02 Abr 2024 | 7.9183 | -0.04 | -0.52% | 7.95855 | 7.9631 | 7.8807 | 0 |
01 Abr 2024 | 7.95985 | 0.06 | 0.79% | 7.8978 | 7.9807 | 7.8877 | 0 |
31 Mar 2024 | 7.8976 | 0.01 | 0.13% | 7.87525 | 7.9017 | 7.87345 | 0 |
30 Mar 2024 | 7.887 | 0.00 | 0.00% | 7.887 | 7.887 | 7.887 | 0 |
29 Mar 2024 | 7.887 | -0.02 | -0.24% | 7.9057 | 7.9149 | 7.8625 | 0 |
28 Mar 2024 | 7.9062 | 0.07 | 0.94% | 7.832 | 7.9563 | 7.8172 | 0 |
27 Mar 2024 | 7.8322 | 0.04 | 0.46% | 7.7955 | 7.8367 | 7.7827 | 0 |
26 Mar 2024 | 7.79615 | 0.01 | 0.14% | 7.7882 | 7.8049 | 7.7639 | 0 |
25 Mar 2024 | 7.785 | 0.02 | 0.27% | 7.76335 | 7.7984 | 7.7558 | 0 |
24 Mar 2024 | 7.76435 | 0.01 | 0.11% | 7.77235 | 7.7745 | 7.756 | 0 |
23 Mar 2024 | 7.756 | 0.00 | 0.00% | 7.756 | 7.756 | 7.756 | 0 |
22 Mar 2024 | 7.756 | 0.02 | 0.25% | 7.7366 | 7.7806 | 7.7345 | 0 |
21 Mar 2024 | 7.73695 | 0.04 | 0.53% | 7.6951 | 7.7451 | 7.6901 | 0 |
20 Mar 2024 | 7.6964 | 0.01 | 0.12% | 7.6872 | 7.7316 | 7.6786 | 0 |
19 Mar 2024 | 7.6872 | -0.02 | -0.26% | 7.7048 | 7.7406 | 7.6612 | 0 |
18 Mar 2024 | 7.70705 | 0.05 | 0.69% | 7.65195 | 7.7197 | 7.6496 | 0 |
17 Mar 2024 | 7.6542 | 0.00 | 0.00% | 7.6542 | 7.6542 | 7.6542 | 0 |
16 Mar 2024 | 7.6542 | 0.00 | 0.00% | 7.6542 | 7.6542 | 7.6542 | 0 |
15 Mar 2024 | 7.6542 | 0.01 | 0.12% | 7.64505 | 7.6814 | 7.6311 | 0 |
14 Mar 2024 | 7.645 | 0.06 | 0.74% | 7.59015 | 7.65675 | 7.591 | 0 |
13 Mar 2024 | 7.58905 | 0.00 | 0.04% | 7.5856 | 7.6048 | 7.576 | 0 |
12 Mar 2024 | 7.58615 | -0.01 | -0.14% | 7.5963 | 7.60635 | 7.5523 | 0 |
11 Mar 2024 | 7.59695 | 0.02 | 0.30% | 7.57545 | 7.61285 | 7.5711 | 0 |
10 Mar 2024 | 7.57385 | 0.03 | 0.40% | 7.6069 | 7.6132 | 7.5434 | 0 |
09 Mar 2024 | 7.5434 | 0.00 | 0.00% | 7.5434 | 7.5434 | 7.5434 | 0 |
08 Mar 2024 | 7.5434 | -0.06 | -0.73% | 7.5991 | 7.617 | 7.5351 | 0 |
07 Mar 2024 | 7.59895 | -0.01 | -0.19% | 7.61575 | 7.6327 | 7.589 | 0 |
06 Mar 2024 | 7.6133 | -0.03 | -0.33% | 7.64005 | 7.644 | 7.5994 | 0 |
05 Mar 2024 | 7.6387 | 0.00 | -0.01% | 7.6371 | 7.6607 | 7.6281 | 0 |
04 Mar 2024 | 7.6397 | 0.03 | 0.35% | 7.6142 | 7.6439 | 7.5918 | 0 |
03 Mar 2024 | 7.6127 | 0.00 | 0.00% | 7.6127 | 7.6127 | 7.6127 | 0 |
02 Mar 2024 | 7.6127 | 0.00 | 0.00% | 7.6127 | 7.6127 | 7.6127 | 0 |
01 Mar 2024 | 7.6127 | -0.03 | -0.39% | 7.6446 | 7.646 | 7.6039 | 0 |
29 Feb 2024 | 7.6425 | 0.03 | 0.39% | 7.61285 | 7.6485 | 7.5883 | 0 |
28 Feb 2024 | 7.61245 | -0.01 | -0.08% | 7.61905 | 7.641 | 7.5952 | 0 |
27 Feb 2024 | 7.6185 | 0.00 | 0.05% | 7.61605 | 7.6381 | 7.6044 | 0 |
26 Feb 2024 | 7.6145 | -0.03 | -0.39% | 7.6426 | 7.64605 | 7.5987 | 0 |
25 Feb 2024 | 7.64465 | 0.00 | 0.01% | 7.6467 | 7.65595 | 7.64075 | 0 |
24 Feb 2024 | 7.6442 | 0.00 | 0.00% | 7.6442 | 7.6442 | 7.6442 | 0 |
23 Feb 2024 | 7.6442 | -0.01 | -0.14% | 7.65315 | 7.6691 | 7.625 | 0 |
22 Feb 2024 | 7.65515 | -0.02 | -0.27% | 7.677 | 7.67895 | 7.62125 | 0 |
21 Feb 2024 | 7.6761 | 0.01 | 0.17% | 7.66195 | 7.6908 | 7.6529 | 0 |
20 Feb 2024 | 7.66295 | -0.04 | -0.48% | 7.70085 | 7.7185 | 7.6228 | 0 |
19 Feb 2024 | 7.70 | -0.03 | -0.45% | 7.7356 | 7.7517 | 7.652 | 0 |
18 Feb 2024 | 7.73485 | -0.01 | -0.09% | 7.7439 | 7.75455 | 7.73155 | 0 |
17 Feb 2024 | 7.742 | 0.00 | 0.00% | 7.742 | 7.742 | 7.742 | 0 |
16 Feb 2024 | 7.742 | -0.02 | -0.27% | 7.763 | 7.7865 | 7.7299 | 0 |
15 Feb 2024 | 7.7626 | -0.01 | -0.07% | 7.7662 | 7.78025 | 7.7241 | 0 |
14 Feb 2024 | 7.7681 | -0.03 | -0.43% | 7.80115 | 7.82215 | 7.7627 | 0 |
13 Feb 2024 | 7.80155 | 0.07 | 0.88% | 7.73225 | 7.8559 | 7.7323 | 0 |
12 Feb 2024 | 7.73315 | -0.03 | -0.38% | 7.76395 | 7.7682 | 7.7236 | 0 |
11 Feb 2024 | 7.76265 | -0.02 | -0.22% | 7.7719 | 7.7797 | 7.76155 | 0 |
10 Feb 2024 | 7.7797 | 0.00 | 0.00% | 7.7797 | 7.7797 | 7.7797 | 0 |
09 Feb 2024 | 7.7797 | 0.00 | -0.04% | 7.78325 | 7.8236 | 7.7619 | 0 |
08 Feb 2024 | 7.783 | 0.00 | 0.02% | 7.78285 | 7.7997 | 7.7577 | 0 |
07 Feb 2024 | 7.78175 | -0.01 | -0.08% | 7.78735 | 7.8236 | 7.7508 | 0 |
06 Feb 2024 | 7.78785 | -0.04 | -0.57% | 7.8318 | 7.85205 | 7.7771 | 0 |
05 Feb 2024 | 7.8323 | 0.03 | 0.34% | 7.80515 | 7.8523 | 7.78715 | 0 |
04 Feb 2024 | 7.8055 | -0.01 | -0.18% | 7.7892 | 7.8197 | 7.78455 | 0 |
03 Feb 2024 | 7.8197 | 0.00 | 0.00% | 7.8197 | 7.8197 | 7.8197 | 0 |
02 Feb 2024 | 7.8197 | 0.06 | 0.79% | 7.7581 | 7.8308 | 7.7278 | 0 |
01 Feb 2024 | 7.7582 | 0.02 | 0.20% | 7.74575 | 7.7975 | 7.73525 | 0 |
31 Ene 2024 | 7.74275 | -0.03 | -0.33% | 7.7667 | 7.7764 | 7.7054 | 0 |
30 Ene 2024 | 7.76825 | -0.02 | -0.26% | 7.78805 | 7.7907 | 7.7493 | 0 |
29 Ene 2024 | 7.78845 | 0.01 | 0.09% | 7.78125 | 7.8146 | 7.7652 | 0 |
28 Ene 2024 | 7.7813 | 0.02 | 0.28% | 7.75985 | 7.78595 | 7.75835 | 0 |
27 Ene 2024 | 7.7592 | 0.00 | 0.00% | 7.7592 | 7.7592 | 7.7592 | 0 |
26 Ene 2024 | 7.7592 | 0.01 | 0.15% | 7.7478 | 7.7784 | 7.736 | 0 |