Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CCJI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 191.00 | 1.50 | 0.79% | 192.50 | 193.50 | 190.50 | 673,370 |
| 02 May 2024 | 189.50 | 0.00 | 0.00% | 190.00 | 192.00 | 189.50 | 236,275 |
| 01 May 2024 | 189.50 | -1.00 | -0.52% | 189.50 | 189.50 | 189.00 | 265,182 |
| 30 Abr 2024 | 190.50 | 1.50 | 0.79% | 188.00 | 192.00 | 188.00 | 257,180 |
| 29 Abr 2024 | 189.00 | 0.00 | 0.00% | 190.00 | 191.00 | 189.00 | 495,724 |
| 26 Abr 2024 | 189.00 | 2.50 | 1.34% | 190.00 | 190.00 | 189.00 | 451,178 |
| 25 Abr 2024 | 186.50 | -7.00 | -3.62% | 191.00 | 192.00 | 186.50 | 263,271 |
| 24 Abr 2024 | 193.50 | 2.50 | 1.31% | 194.00 | 196.00 | 193.50 | 642,196 |
| 23 Abr 2024 | 191.00 | -0.50 | -0.26% | 194.00 | 194.00 | 191.00 | 246,707 |
| 22 Abr 2024 | 191.50 | 3.50 | 1.86% | 192.50 | 192.50 | 191.50 | 337,902 |
| 19 Abr 2024 | 188.00 | -1.00 | -0.53% | 187.00 | 189.00 | 187.00 | 207,944 |
| 18 Abr 2024 | 189.00 | -2.00 | -1.05% | 192.50 | 192.50 | 189.00 | 463,593 |
| 17 Abr 2024 | 191.00 | -1.50 | -0.78% | 192.50 | 194.00 | 191.00 | 327,442 |
| 16 Abr 2024 | 192.50 | -5.00 | -2.53% | 197.50 | 197.50 | 192.50 | 325,409 |
| 15 Abr 2024 | 197.50 | -0.50 | -0.25% | 197.50 | 198.50 | 197.00 | 236,361 |
| 12 Abr 2024 | 198.00 | 1.50 | 0.76% | 198.00 | 198.00 | 198.00 | 205,206 |
| 11 Abr 2024 | 196.50 | -0.50 | -0.25% | 198.00 | 198.00 | 196.50 | 395,086 |
| 10 Abr 2024 | 197.00 | -2.00 | -1.01% | 198.50 | 200.00 | 197.00 | 325,590 |
| 09 Abr 2024 | 199.00 | 3.00 | 1.53% | 197.00 | 201.00 | 197.00 | 367,743 |
| 08 Abr 2024 | 196.00 | -1.00 | -0.51% | 197.00 | 200.00 | 196.00 | 463,514 |
| 05 Abr 2024 | 197.00 | -2.00 | -1.01% | 196.00 | 197.00 | 195.00 | 325,193 |
| 04 Abr 2024 | 199.00 | -1.00 | -0.50% | 196.00 | 199.00 | 196.00 | 467,217 |
| 03 Abr 2024 | 200.00 | 4.00 | 2.04% | 196.50 | 200.00 | 196.00 | 265,948 |
| 02 Abr 2024 | 196.00 | -3.50 | -1.75% | 200.00 | 200.00 | 196.00 | 417,555 |
| 28 Mar 2024 | 199.50 | -0.50 | -0.25% | 200.00 | 200.00 | 199.00 | 617,123 |
| 27 Mar 2024 | 200.00 | -4.00 | -1.96% | 203.00 | 203.00 | 200.00 | 328,231 |
| 26 Mar 2024 | 204.00 | 6.00 | 3.03% | 202.00 | 204.00 | 200.00 | 193,878 |
| 25 Mar 2024 | 198.00 | -7.00 | -3.41% | 202.00 | 202.00 | 198.00 | 262,393 |
| 22 Mar 2024 | 205.00 | 5.00 | 2.50% | 203.00 | 205.00 | 203.00 | 209,390 |
| 21 Mar 2024 | 200.00 | -1.00 | -0.50% | 204.00 | 204.00 | 200.00 | 1,499,707 |
| 20 Mar 2024 | 201.00 | 0.00 | 0.00% | 202.00 | 202.00 | 200.00 | 553,058 |
| 19 Mar 2024 | 201.00 | 0.00 | 0.00% | 201.00 | 201.00 | 198.50 | 351,915 |
| 18 Mar 2024 | 201.00 | 2.00 | 1.01% | 201.00 | 202.00 | 201.00 | 288,549 |
| 15 Mar 2024 | 199.00 | 3.00 | 1.53% | 199.00 | 199.00 | 198.00 | 217,455 |
| 14 Mar 2024 | 196.00 | -1.50 | -0.76% | 198.00 | 200.00 | 196.00 | 531,742 |
| 13 Mar 2024 | 197.50 | -2.50 | -1.25% | 201.00 | 201.00 | 197.50 | 341,195 |
| 12 Mar 2024 | 200.00 | -1.00 | -0.50% | 201.00 | 201.00 | 200.00 | 578,673 |
| 11 Mar 2024 | 201.00 | -5.00 | -2.43% | 202.00 | 202.00 | 199.00 | 484,490 |
| 08 Mar 2024 | 206.00 | 3.00 | 1.48% | 204.00 | 206.00 | 204.00 | 205,866 |
| 07 Mar 2024 | 203.00 | 1.00 | 0.50% | 203.00 | 204.00 | 203.00 | 463,288 |
| 06 Mar 2024 | 202.00 | 1.00 | 0.50% | 201.00 | 203.00 | 201.00 | 437,748 |
| 05 Mar 2024 | 201.00 | 2.50 | 1.26% | 201.00 | 201.00 | 200.00 | 564,117 |
| 04 Mar 2024 | 198.50 | -3.50 | -1.73% | 202.00 | 202.00 | 198.50 | 708,291 |
| 01 Mar 2024 | 202.00 | 5.00 | 2.54% | 202.00 | 202.00 | 200.00 | 800,236 |
| 29 Feb 2024 | 197.00 | -1.00 | -0.51% | 199.50 | 200.00 | 196.50 | 447,574 |
| 28 Feb 2024 | 198.00 | -1.00 | -0.50% | 200.00 | 200.00 | 195.00 | 418,590 |
| 27 Feb 2024 | 199.00 | 2.75 | 1.40% | 197.50 | 200.00 | 197.00 | 2,598,640 |
| 26 Feb 2024 | 196.25 | 2.75 | 1.42% | 197.00 | 197.00 | 196.25 | 546,668 |
| 23 Feb 2024 | 193.50 | -2.50 | -1.28% | 195.00 | 196.00 | 193.50 | 298,806 |
| 22 Feb 2024 | 196.00 | 3.00 | 1.55% | 193.00 | 196.50 | 193.00 | 553,951 |
| 21 Feb 2024 | 193.00 | 2.00 | 1.05% | 192.50 | 193.00 | 192.50 | 146,495 |
| 20 Feb 2024 | 191.00 | -2.50 | -1.29% | 191.50 | 194.00 | 191.00 | 160,007 |
| 19 Feb 2024 | 193.50 | 2.50 | 1.31% | 193.00 | 193.50 | 193.00 | 305,764 |
| 16 Feb 2024 | 191.00 | 2.50 | 1.33% | 192.00 | 192.00 | 191.00 | 146,716 |
| 15 Feb 2024 | 188.50 | 1.00 | 0.53% | 188.00 | 190.00 | 188.00 | 258,160 |
| 14 Feb 2024 | 187.50 | 0.50 | 0.27% | 187.00 | 187.50 | 185.00 | 244,712 |
| 13 Feb 2024 | 187.00 | 2.50 | 1.36% | 186.50 | 188.50 | 186.00 | 473,080 |
| 12 Feb 2024 | 184.50 | 3.50 | 1.93% | 183.00 | 185.50 | 182.00 | 693,944 |
| 09 Feb 2024 | 181.00 | 0.00 | 0.00% | 180.00 | 181.00 | 178.00 | 1,863,492 |
| 08 Feb 2024 | 181.00 | -1.00 | -0.55% | 183.00 | 183.00 | 180.50 | 711,863 |
| 07 Feb 2024 | 182.00 | 1.00 | 0.55% | 182.00 | 182.50 | 180.50 | 424,510 |
| 06 Feb 2024 | 181.00 | -0.75 | -0.41% | 181.00 | 181.00 | 181.00 | 283,278 |
| 05 Feb 2024 | 181.75 | 0.25 | 0.14% | 181.00 | 182.50 | 181.00 | 179,877 |
