Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CIZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 226,509 |
| 02 May 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.70 | 1.65 | 1,275,106 |
| 01 May 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 96,558 |
| 30 Abr 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 71,853 |
| 29 Abr 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 741,138 |
| 26 Abr 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 1,511,499 |
| 25 Abr 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.65 | 222,398 |
| 24 Abr 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 150,000 |
| 23 Abr 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.70 | 1.65 | 422,796 |
| 22 Abr 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.65 | 167,707 |
| 19 Abr 2024 | 1.70 | -0.05 | -2.86% | 1.75 | 1.75 | 1.65 | 966,852 |
| 18 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 391,987 |
| 17 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 504,105 |
| 16 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 809,633 |
| 15 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.65 | 5,300,047 |
| 12 Abr 2024 | 1.75 | -0.05 | -2.78% | 1.80 | 1.80 | 1.75 | 1,172,379 |
| 11 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 25,040 |
| 10 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 886,196 |
| 09 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 736,109 |
| 08 Abr 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.85 | 1.75 | 3,045,250 |
| 05 Abr 2024 | 1.75 | -0.10 | -5.41% | 1.85 | 1.85 | 1.75 | 9,075,097 |
| 04 Abr 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 6,689,657 |
| 03 Abr 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.85 | 1.80 | 620,629 |
| 02 Abr 2024 | 1.80 | -0.05 | -2.70% | 2.00 | 2.00 | 1.75 | 5,409,690 |
| 28 Mar 2024 | 1.85 | -0.03 | -1.33% | 1.875 | 1.875 | 1.75 | 6,503,134 |
| 27 Mar 2024 | 1.875 | -0.18 | -8.54% | 2.05 | 2.05 | 1.85 | 7,399,051 |
| 26 Mar 2024 | 2.05 | -0.50 | -19.61% | 2.125 | 2.125 | 1.90 | 9,950,822 |
| 25 Mar 2024 | 2.55 | 0.05 | 2.00% | 2.50 | 2.70 | 2.50 | 2,074,355 |
| 22 Mar 2024 | 2.50 | -0.05 | -1.96% | 2.50 | 2.55 | 2.50 | 1,004,651 |
| 21 Mar 2024 | 2.55 | -0.05 | -1.92% | 2.60 | 2.75 | 2.55 | 4,004,903 |
| 20 Mar 2024 | 2.60 | 0.30 | 13.04% | 2.30 | 2.75 | 2.30 | 5,590,006 |
| 19 Mar 2024 | 2.30 | 0.15 | 6.98% | 2.15 | 2.50 | 2.15 | 3,189,515 |
| 18 Mar 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.40 | 2.10 | 4,824,205 |
| 15 Mar 2024 | 2.10 | 0.10 | 5.00% | 2.00 | 2.10 | 2.00 | 1,934,041 |
| 14 Mar 2024 | 2.00 | -0.20 | -9.09% | 2.20 | 2.20 | 1.95 | 2,532,048 |
| 13 Mar 2024 | 2.20 | -0.05 | -2.22% | 2.25 | 2.25 | 2.20 | 1,422,586 |
| 12 Mar 2024 | 2.25 | 0.15 | 7.14% | 2.10 | 2.25 | 2.10 | 1,112,038 |
| 11 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.05 | 957,487 |
| 08 Mar 2024 | 2.10 | -0.05 | -2.33% | 2.15 | 2.15 | 2.10 | 1,018,990 |
| 07 Mar 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 463,974 |
| 06 Mar 2024 | 2.15 | -0.05 | -2.27% | 2.15 | 2.20 | 2.15 | 304,669 |
| 05 Mar 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.15 | 1,011,824 |
| 04 Mar 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 10,000 |
| 01 Mar 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.00 | 3,674,913 |
| 29 Feb 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.20 | 2.15 | 688,558 |
| 28 Feb 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.20 | 2.15 | 994,278 |
| 27 Feb 2024 | 2.20 | -0.10 | -4.35% | 2.30 | 2.30 | 2.20 | 1,183,027 |
| 26 Feb 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 407,494 |
| 23 Feb 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 167,406 |
| 22 Feb 2024 | 2.30 | 0.10 | 4.55% | 2.20 | 2.30 | 2.20 | 1,138,265 |
| 21 Feb 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 408,232 |
| 20 Feb 2024 | 2.20 | -0.05 | -2.22% | 2.25 | 2.25 | 2.15 | 1,433,027 |
| 19 Feb 2024 | 2.25 | -0.05 | -2.17% | 2.30 | 2.30 | 2.25 | 208,376 |
| 16 Feb 2024 | 2.30 | 0.10 | 4.55% | 2.20 | 2.30 | 2.20 | 1,881,353 |
| 15 Feb 2024 | 2.20 | -0.10 | -4.35% | 2.30 | 2.30 | 2.10 | 1,373,084 |
| 14 Feb 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 84,030 |
| 13 Feb 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 1,116,675 |
| 12 Feb 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 588,898 |
| 09 Feb 2024 | 2.30 | -0.05 | -2.13% | 2.35 | 2.37 | 2.15 | 2,402,528 |
| 08 Feb 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.50 | 2.35 | 3,802,888 |
| 07 Feb 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.15 | 2,239,870 |
| 06 Feb 2024 | 2.35 | -0.10 | -4.08% | 2.40 | 2.40 | 2.35 | 1,507,144 |
