CADSEK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 7.8196 | -0.02 | -0.19% | 7.8356 | 7.8561 | 7.7886 | 0 |
25 Jul 2024 | 7.83475 | 0.03 | 0.40% | 7.80405 | 7.8511 | 7.7738 | 0 |
24 Jul 2024 | 7.80355 | -0.01 | -0.13% | 7.81375 | 7.851 | 7.7922 | 0 |
23 Jul 2024 | 7.8134 | 0.02 | 0.23% | 7.7956 | 7.8333 | 7.7854 | 0 |
22 Jul 2024 | 7.7952 | 0.04 | 0.53% | 7.7701 | 7.8052 | 7.749 | 0 |
21 Jul 2024 | 7.7544 | 0.00 | 0.00% | 7.7544 | 7.7544 | 7.7544 | 0 |
20 Jul 2024 | 7.7544 | 0.00 | 0.00% | 7.7544 | 7.7544 | 7.7544 | 0 |
19 Jul 2024 | 7.7544 | 0.02 | 0.30% | 7.73265 | 7.791 | 7.7446 | 0 |
18 Jul 2024 | 7.7315 | 0.02 | 0.25% | 7.7093 | 7.741 | 7.6911 | 0 |
17 Jul 2024 | 7.7119 | -0.03 | -0.41% | 7.74355 | 7.7583 | 7.6823 | 0 |
16 Jul 2024 | 7.74375 | -0.01 | -0.11% | 7.7524 | 7.7663 | 7.72435 | 0 |
15 Jul 2024 | 7.7522 | 0.01 | 0.17% | 7.7393 | 7.7637 | 7.7221 | 0 |
14 Jul 2024 | 7.7392 | 0.05 | 0.65% | 7.71755 | 7.7432 | 7.6827 | 0 |
13 Jul 2024 | 7.6896 | 0.00 | 0.00% | 7.6896 | 7.6896 | 7.6896 | 0 |
12 Jul 2024 | 7.6896 | -0.02 | -0.20% | 7.7066 | 7.7605 | 7.6659 | 0 |
11 Jul 2024 | 7.7053 | -0.04 | -0.51% | 7.7442 | 7.7424 | 7.6245 | 0 |
10 Jul 2024 | 7.7449 | 0.00 | 0.05% | 7.74045 | 7.7503 | 7.7268 | 0 |
09 Jul 2024 | 7.7408 | -0.03 | -0.32% | 7.7653 | 7.7982 | 7.6724 | 0 |
08 Jul 2024 | 7.7658 | 0.07 | 0.94% | 7.6938 | 7.7962 | 7.6856 | 0 |
07 Jul 2024 | 7.6936 | -0.07 | -0.93% | 7.703 | 7.7658 | 7.69055 | 0 |
06 Jul 2024 | 7.7658 | 0.00 | 0.00% | 7.7658 | 7.7658 | 7.7658 | 0 |
05 Jul 2024 | 7.7658 | 0.05 | 0.63% | 7.71585 | 7.7732 | 7.678 | 0 |
04 Jul 2024 | 7.7173 | 0.02 | 0.32% | 7.6932 | 7.73645 | 7.6914 | 0 |
03 Jul 2024 | 7.69275 | -0.04 | -0.51% | 7.7308 | 7.7412 | 7.678 | 0 |
02 Jul 2024 | 7.732 | 0.00 | 0.00% | 7.7303 | 7.7681 | 7.7244 | 0 |
01 Jul 2024 | 7.7321 | 0.00 | 0.02% | 7.73395 | 7.74755 | 7.7093 | 0 |
30 Jun 2024 | 7.7302 | -0.01 | -0.14% | 7.7377 | 7.74185 | 7.7161 | 0 |
29 Jun 2024 | 7.7411 | 0.00 | 0.00% | 7.7411 | 7.7411 | 7.7411 | 0 |
28 Jun 2024 | 7.7411 | -0.02 | -0.20% | 7.75625 | 7.7733 | 7.7312 | 0 |
27 Jun 2024 | 7.75675 | 0.04 | 0.47% | 7.72 | 7.775 | 7.7058 | 0 |
26 Jun 2024 | 7.7203 | 0.03 | 0.33% | 7.6955 | 7.7509 | 7.6873 | 0 |
25 Jun 2024 | 7.69515 | 0.02 | 0.32% | 7.6708 | 7.7061 | 7.6567 | 0 |
24 Jun 2024 | 7.6703 | 0.00 | -0.05% | 7.676 | 7.6846 | 7.6387 | 0 |
23 Jun 2024 | 7.6745 | 0.00 | 0.05% | 7.6738 | 7.6926 | 7.66815 | 0 |
22 Jun 2024 | 7.6708 | 0.00 | 0.00% | 7.6708 | 7.6708 | 7.6708 | 0 |
21 Jun 2024 | 7.6708 | 0.00 | 0.01% | 7.671 | 7.6946 | 7.6588 | 0 |
20 Jun 2024 | 7.6702 | 0.05 | 0.68% | 7.61835 | 7.68835 | 7.6036 | 0 |
19 Jun 2024 | 7.61805 | 0.01 | 0.09% | 7.61265 | 7.6349 | 7.5938 | 0 |
18 Jun 2024 | 7.61155 | -0.02 | -0.32% | 7.6354 | 7.6431 | 7.6011 | 0 |
17 Jun 2024 | 7.636 | -0.05 | -0.66% | 7.6606 | 7.68085 | 7.631 | 0 |
16 Jun 2024 | 7.687 | 0.00 | 0.00% | 7.687 | 7.687 | 7.687 | 0 |
15 Jun 2024 | 7.687 | 0.00 | 0.00% | 7.687 | 7.687 | 7.687 | 0 |
14 Jun 2024 | 7.687 | 0.06 | 0.78% | 7.6279 | 7.7087 | 7.6106 | 0 |
13 Jun 2024 | 7.6275 | 0.06 | 0.81% | 7.56815 | 7.7114 | 7.543 | 0 |
12 Jun 2024 | 7.56605 | -0.06 | -0.74% | 7.623 | 7.6306 | 7.5116 | 0 |
11 Jun 2024 | 7.6223 | 0.01 | 0.09% | 7.6163 | 7.64095 | 7.5939 | 0 |
10 Jun 2024 | 7.6155 | -0.06 | -0.79% | 7.6728 | 7.6922 | 7.5944 | 0 |
09 Jun 2024 | 7.6759 | 0.01 | 0.14% | 7.6555 | 7.69065 | 7.6555 | 0 |
08 Jun 2024 | 7.6655 | 0.00 | 0.00% | 7.6655 | 7.6655 | 7.6655 | 0 |
07 Jun 2024 | 7.6655 | 0.06 | 0.84% | 7.6005 | 7.6775 | 7.5684 | 0 |
06 Jun 2024 | 7.60135 | 0.01 | 0.15% | 7.59035 | 7.6442 | 7.5692 | 0 |
05 Jun 2024 | 7.5896 | -0.03 | -0.46% | 7.6197 | 7.64095 | 7.5681 | 0 |
04 Jun 2024 | 7.62435 | -0.01 | -0.17% | 7.63755 | 7.6615 | 7.6215 | 0 |
03 Jun 2024 | 7.63705 | -0.08 | -0.98% | 7.72845 | 7.7236 | 7.6259 | 0 |
02 Jun 2024 | 7.7124 | 0.00 | 0.00% | 7.7124 | 7.7124 | 7.7124 | 0 |
01 Jun 2024 | 7.7124 | 0.00 | 0.00% | 7.7124 | 7.7124 | 7.7124 | 0 |
31 May 2024 | 7.7124 | -0.03 | -0.34% | 7.7402 | 7.75995 | 7.6951 | 0 |
30 May 2024 | 7.73885 | -0.04 | -0.55% | 7.78365 | 7.8187 | 7.7372 | 0 |
29 May 2024 | 7.7816 | 0.03 | 0.36% | 7.7544 | 7.7929 | 7.7353 | 0 |
28 May 2024 | 7.75335 | -0.03 | -0.42% | 7.7861 | 7.775 | 7.7243 | 0 |
27 May 2024 | 7.7857 | -0.02 | -0.21% | 7.80095 | 7.8039 | 7.7734 | 0 |
26 May 2024 | 7.8019 | 0.00 | -0.06% | 7.8027 | 7.8122 | 7.77995 | 0 |
25 May 2024 | 7.8062 | 0.00 | 0.00% | 7.8062 | 7.8062 | 7.8062 | 0 |
24 May 2024 | 7.8062 | -0.01 | -0.17% | 7.8216 | 7.8338 | 7.7829 | 0 |
23 May 2024 | 7.8193 | -0.02 | -0.31% | 7.8423 | 7.8474 | 7.81145 | 0 |
22 May 2024 | 7.8433 | 0.00 | 0.04% | 7.8412 | 7.8676 | 7.8279 | 0 |
21 May 2024 | 7.8399 | 0.00 | 0.00% | 7.84025 | 7.854 | 7.8108 | 0 |
20 May 2024 | 7.84015 | -0.02 | -0.31% | 7.8645 | 7.8764 | 7.8158 | 0 |
19 May 2024 | 7.86435 | 0.00 | -0.06% | 7.8688 | 7.8753 | 7.84665 | 0 |
18 May 2024 | 7.8691 | 0.00 | 0.00% | 7.8691 | 7.8691 | 7.8691 | 0 |
17 May 2024 | 7.8691 | 0.00 | 0.00% | 7.86925 | 7.9019 | 7.8601 | 0 |
16 May 2024 | 7.8691 | 0.04 | 0.46% | 7.8331 | 7.8826 | 7.8257 | 0 |
15 May 2024 | 7.8331 | -0.08 | -1.07% | 7.91735 | 7.92585 | 7.8306 | 0 |
14 May 2024 | 7.9176 | -0.01 | -0.17% | 7.9306 | 7.9697 | 7.8088 | 0 |
13 May 2024 | 7.9308 | 0.00 | 0.01% | 7.9302 | 7.9473 | 7.9115 | 0 |
12 May 2024 | 7.9303 | -0.01 | -0.15% | 7.9312 | 7.9419 | 7.9249 | 0 |
11 May 2024 | 7.9419 | 0.00 | 0.00% | 7.9419 | 7.9419 | 7.9419 | 0 |
10 May 2024 | 7.9419 | 0.01 | 0.17% | 7.92955 | 7.9523 | 7.9154 | 0 |
09 May 2024 | 7.9284 | -0.02 | -0.25% | 7.9484 | 7.9654 | 7.9212 | 0 |
08 May 2024 | 7.94865 | 0.03 | 0.43% | 7.91475 | 7.9589 | 7.8998 | 0 |
07 May 2024 | 7.9144 | 0.01 | 0.07% | 7.90985 | 7.9383 | 7.8864 | 0 |
06 May 2024 | 7.909 | 0.01 | 0.07% | 7.9036 | 7.9304 | 7.8733 | 0 |
05 May 2024 | 7.9037 | 0.00 | 0.00% | 7.9074 | 7.9168 | 7.8836 | 0 |
04 May 2024 | 7.9034 | 0.00 | 0.00% | 7.9034 | 7.9034 | 7.9034 | 0 |
03 May 2024 | 7.9034 | -0.04 | -0.55% | 7.94695 | 7.9513 | 7.8829 | 0 |
02 May 2024 | 7.94675 | -0.01 | -0.11% | 7.95595 | 7.9786 | 7.9391 | 0 |
01 May 2024 | 7.95575 | -0.04 | -0.54% | 7.99715 | 8.0175 | 7.939 | 0 |
30 Abr 2024 | 7.9986 | 0.00 | -0.03% | 8.0016 | 8.0254 | 7.97025 | 0 |
29 Abr 2024 | 8.0013 | 0.00 | 0.00% | 8.0004 | 8.0136 | 7.9773 | 0 |
28 Abr 2024 | 8.0012 | 0.03 | 0.36% | 7.93435 | 8.00485 | 7.9196 | 0 |
27 Abr 2024 | 7.9727 | 0.00 | 0.00% | 7.9727 | 7.9727 | 7.9727 | 0 |