Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CCEP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 66.00 | 0.80 | 1.23% | 65.60 | 67.20 | 65.40 | 3,848 |
| 24 Abr 2024 | 65.20 | 0.60 | 0.93% | 65.00 | 65.20 | 64.60 | 2,048 |
| 23 Abr 2024 | 64.60 | 0.20 | 0.31% | 64.60 | 64.60 | 64.60 | 5,899 |
| 22 Abr 2024 | 64.40 | 1.40 | 2.22% | 63.60 | 64.40 | 63.40 | 4,065 |
| 19 Abr 2024 | 63.00 | 0.80 | 1.29% | 62.60 | 63.00 | 62.40 | 2,614 |
| 18 Abr 2024 | 62.20 | 0.00 | 0.00% | 62.40 | 62.80 | 62.20 | 1,889 |
| 17 Abr 2024 | 62.20 | -0.60 | -0.96% | 62.40 | 62.60 | 62.20 | 1,339 |
| 16 Abr 2024 | 62.80 | -0.40 | -0.63% | 63.40 | 63.40 | 62.80 | 118 |
| 15 Abr 2024 | 63.20 | -0.60 | -0.94% | 63.40 | 63.40 | 63.20 | 984 |
| 12 Abr 2024 | 63.80 | 1.00 | 1.59% | 64.00 | 64.00 | 63.80 | 48 |
| 11 Abr 2024 | 62.80 | 0.10 | 0.16% | 63.40 | 63.40 | 62.80 | 1,834 |
| 10 Abr 2024 | 62.70 | -0.20 | -0.32% | 63.20 | 63.20 | 62.40 | 1,904 |
| 09 Abr 2024 | 62.90 | -1.20 | -1.87% | 62.40 | 62.90 | 62.40 | 4,014 |
| 08 Abr 2024 | 64.10 | 0.30 | 0.47% | 63.40 | 64.10 | 63.20 | 1,772 |
| 05 Abr 2024 | 63.80 | -0.10 | -0.16% | 63.60 | 63.80 | 63.20 | 2,119 |
| 04 Abr 2024 | 63.90 | -0.30 | -0.47% | 64.00 | 64.00 | 63.90 | 3,133 |
| 03 Abr 2024 | 64.20 | -0.50 | -0.77% | 64.00 | 64.40 | 63.40 | 5,147 |
| 02 Abr 2024 | 64.70 | -1.30 | -1.97% | 65.20 | 65.20 | 64.00 | 4,464 |
| 28 Mar 2024 | 66.00 | -0.50 | -0.75% | 66.50 | 66.50 | 65.50 | 1,715 |
| 27 Mar 2024 | 66.50 | -0.50 | -0.75% | 66.50 | 66.50 | 66.50 | 11,420 |
| 26 Mar 2024 | 67.00 | 1.50 | 2.29% | 66.50 | 67.00 | 66.00 | 978 |
| 25 Mar 2024 | 65.50 | 0.25 | 0.38% | 66.00 | 66.50 | 65.50 | 2,906 |
| 22 Mar 2024 | 65.25 | -0.75 | -1.14% | 66.00 | 66.00 | 65.25 | 7,047 |
| 21 Mar 2024 | 66.00 | 1.00 | 1.54% | 63.50 | 66.50 | 63.50 | 3,816 |
| 20 Mar 2024 | 65.00 | -0.50 | -0.76% | 65.50 | 65.50 | 65.00 | 2,402 |
| 19 Mar 2024 | 65.50 | -0.50 | -0.76% | 65.50 | 66.00 | 65.00 | 3,534 |
| 18 Mar 2024 | 66.00 | 1.00 | 1.54% | 65.00 | 66.50 | 65.00 | 2,278 |
| 15 Mar 2024 | 65.00 | -0.75 | -1.14% | 66.00 | 66.00 | 65.00 | 2,900 |
| 14 Mar 2024 | 65.75 | -1.25 | -1.87% | 66.50 | 66.50 | 64.50 | 4,372 |
| 13 Mar 2024 | 67.00 | 1.00 | 1.52% | 66.00 | 67.00 | 65.00 | 5,172 |
| 12 Mar 2024 | 66.00 | 0.00 | 0.00% | 65.00 | 66.00 | 65.00 | 4,503 |
| 11 Mar 2024 | 66.00 | 1.00 | 1.54% | 65.00 | 67.00 | 64.50 | 5,921 |
| 08 Mar 2024 | 65.00 | 0.50 | 0.78% | 64.50 | 66.50 | 64.50 | 4,904 |
| 07 Mar 2024 | 64.50 | 0.50 | 0.78% | 64.00 | 65.50 | 63.50 | 2,690 |
| 06 Mar 2024 | 64.00 | 0.00 | 0.00% | 63.50 | 66.00 | 63.50 | 3,382 |
| 05 Mar 2024 | 64.00 | 0.50 | 0.79% | 64.00 | 64.50 | 64.00 | 1,026 |
| 04 Mar 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 63.50 | 2,388 |
| 01 Mar 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 64.00 | 63.00 | 17,812 |
| 29 Feb 2024 | 63.50 | -0.50 | -0.78% | 64.00 | 64.00 | 63.50 | 1,116 |
| 28 Feb 2024 | 64.00 | -1.00 | -1.54% | 65.00 | 65.00 | 64.00 | 6,920 |
| 27 Feb 2024 | 65.00 | 0.25 | 0.39% | 66.00 | 66.00 | 65.00 | 2,151 |
| 26 Feb 2024 | 64.75 | 2.25 | 3.60% | 63.00 | 64.75 | 63.00 | 4,711 |
| 23 Feb 2024 | 62.50 | -0.50 | -0.79% | 62.50 | 63.00 | 62.00 | 3,516 |
| 22 Feb 2024 | 63.00 | 0.00 | 0.00% | 63.50 | 64.00 | 63.00 | 2,149 |
| 21 Feb 2024 | 63.00 | -0.25 | -0.40% | 63.00 | 63.00 | 63.00 | 537 |
| 20 Feb 2024 | 63.25 | 0.25 | 0.40% | 62.50 | 63.50 | 62.50 | 1,431 |
| 19 Feb 2024 | 63.00 | 1.00 | 1.61% | 63.00 | 63.00 | 62.00 | 2,993 |
| 16 Feb 2024 | 62.00 | 0.00 | 0.00% | 62.50 | 62.50 | 62.00 | 3,038 |
| 15 Feb 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.50 | 62.00 | 36,504 |
| 14 Feb 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 62.00 | 842 |
| 13 Feb 2024 | 62.00 | -0.50 | -0.80% | 62.50 | 62.50 | 62.00 | 2,435 |
| 12 Feb 2024 | 62.50 | 0.75 | 1.21% | 62.00 | 62.50 | 62.00 | 8,466 |
| 09 Feb 2024 | 61.75 | -1.25 | -1.98% | 62.00 | 62.00 | 61.50 | 2,446 |
| 08 Feb 2024 | 63.00 | 0.50 | 0.80% | 62.00 | 63.00 | 62.00 | 4,795 |
| 07 Feb 2024 | 62.50 | -1.50 | -2.34% | 64.00 | 64.00 | 62.50 | 23,194 |
| 06 Feb 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 64.00 | 3,645 |
| 05 Feb 2024 | 64.00 | -0.25 | -0.39% | 65.00 | 65.00 | 62.50 | 1,985 |
| 02 Feb 2024 | 64.25 | 0.25 | 0.39% | 64.50 | 64.50 | 63.50 | 2,320 |
| 01 Feb 2024 | 64.00 | -0.25 | -0.39% | 64.00 | 64.00 | 64.00 | 177 |
| 31 Ene 2024 | 64.25 | 0.50 | 0.78% | 64.50 | 64.50 | 64.00 | 78,689 |
| 30 Ene 2024 | 63.75 | 0.00 | 0.00% | 63.75 | 63.75 | 63.75 | 26,553 |
| 29 Ene 2024 | 63.75 | 0.75 | 1.19% | 63.75 | 63.75 | 63.75 | 174 |
