Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CNYA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.153 | 0.02 | 0.46% | 4.159 | 4.1765 | 4.138 | 1,771,042 |
| 13 Jun 2024 | 4.134 | -0.05 | -1.10% | 4.148 | 4.1585 | 4.1335 | 333,821 |
| 12 Jun 2024 | 4.18 | 0.04 | 0.84% | 4.162 | 4.182 | 4.1465 | 214,963 |
| 11 Jun 2024 | 4.145 | -0.04 | -0.88% | 4.157 | 4.165 | 4.1385 | 494,119 |
| 10 Jun 2024 | 4.182 | 0.00 | -0.05% | 4.181 | 4.184 | 4.171 | 148,507 |
| 07 Jun 2024 | 4.184 | -0.03 | -0.71% | 4.209 | 4.209 | 4.176 | 668,026 |
| 06 Jun 2024 | 4.214 | -0.01 | -0.24% | 4.217 | 4.257 | 4.2095 | 198,444 |
| 05 Jun 2024 | 4.224 | -0.02 | -0.40% | 4.23 | 4.2305 | 4.214 | 362,894 |
| 04 Jun 2024 | 4.241 | 0.05 | 1.17% | 4.255 | 4.2595 | 4.2325 | 3,089,872 |
| 03 Jun 2024 | 4.192 | 0.01 | 0.17% | 4.197 | 4.2305 | 4.185 | 1,416,090 |
| 31 May 2024 | 4.185 | -0.04 | -1.01% | 4.215 | 4.2295 | 4.181 | 184,084 |
| 30 May 2024 | 4.2275 | 0.00 | 0.11% | 4.205 | 4.2285 | 4.2035 | 163,963 |
| 29 May 2024 | 4.223 | 0.00 | 0.00% | 4.235 | 4.251 | 4.215 | 736,649 |
| 28 May 2024 | 4.223 | 0.00 | -0.02% | 4.236 | 4.2455 | 4.2155 | 2,092,009 |
| 24 May 2024 | 4.224 | -0.03 | -0.75% | 4.228 | 4.2375 | 4.2155 | 2,505,277 |
| 23 May 2024 | 4.256 | -0.06 | -1.46% | 4.28 | 4.2855 | 4.246 | 3,999,570 |
| 22 May 2024 | 4.319 | 0.00 | -0.03% | 4.333 | 4.336 | 4.314 | 2,472,980 |
| 21 May 2024 | 4.3205 | -0.02 | -0.45% | 4.324 | 4.335 | 4.314 | 323,435 |
| 20 May 2024 | 4.34 | -0.04 | -0.85% | 4.355 | 4.358 | 4.337 | 152,823 |
| 17 May 2024 | 4.377 | 0.07 | 1.67% | 4.35 | 4.377 | 4.3335 | 4,894,218 |
| 16 May 2024 | 4.305 | -0.01 | -0.19% | 4.30 | 4.3105 | 4.2865 | 1,403,641 |
| 15 May 2024 | 4.313 | 0.01 | 0.13% | 4.291 | 4.313 | 4.2815 | 439,118 |
| 14 May 2024 | 4.3075 | -0.02 | -0.36% | 4.313 | 4.3135 | 4.2925 | 1,744,438 |
| 13 May 2024 | 4.323 | 0.00 | -0.07% | 4.323 | 4.328 | 4.3035 | 1,222,463 |
| 10 May 2024 | 4.326 | -0.02 | -0.41% | 4.326 | 4.343 | 4.32 | 1,882,986 |
| 09 May 2024 | 4.344 | 0.07 | 1.59% | 4.325 | 4.3475 | 4.3185 | 224,110 |
| 08 May 2024 | 4.276 | -0.05 | -1.13% | 4.283 | 4.2845 | 4.258 | 99,557 |
| 07 May 2024 | 4.325 | -0.03 | -0.72% | 4.331 | 4.3375 | 4.3135 | 1,046,092 |
| 03 May 2024 | 4.3565 | 0.04 | 0.99% | 4.36 | 4.3925 | 4.342 | 2,296,198 |
| 02 May 2024 | 4.314 | 0.08 | 1.99% | 4.286 | 4.3195 | 4.281 | 6,705,887 |
| 01 May 2024 | 4.23 | 0.01 | 0.12% | 4.262 | 4.262 | 4.2155 | 63,357 |
| 30 Abr 2024 | 4.225 | -0.05 | -1.26% | 4.238 | 4.249 | 4.225 | 1,456,648 |
| 29 Abr 2024 | 4.279 | 0.07 | 1.77% | 4.263 | 4.279 | 4.2595 | 441,570 |
| 26 Abr 2024 | 4.2045 | 0.08 | 1.85% | 4.207 | 4.2415 | 4.203 | 233,658 |
| 25 Abr 2024 | 4.128 | 0.02 | 0.47% | 4.143 | 4.143 | 4.1115 | 56,472 |
| 24 Abr 2024 | 4.1085 | 0.00 | 0.09% | 4.113 | 4.1245 | 4.1055 | 213,966 |
| 23 Abr 2024 | 4.105 | -0.04 | -0.94% | 4.117 | 4.1235 | 4.10 | 5,485,226 |
| 22 Abr 2024 | 4.144 | -0.02 | -0.53% | 4.153 | 4.153 | 4.133 | 2,647,662 |
| 19 Abr 2024 | 4.166 | -0.03 | -0.64% | 4.151 | 4.169 | 4.1475 | 727,093 |
| 18 Abr 2024 | 4.193 | 0.02 | 0.58% | 4.182 | 4.1945 | 4.167 | 1,191,368 |
| 17 Abr 2024 | 4.169 | 0.07 | 1.63% | 4.158 | 4.1875 | 4.158 | 288,209 |
| 16 Abr 2024 | 4.102 | -0.05 | -1.20% | 4.106 | 4.112 | 4.0845 | 796,579 |
| 15 Abr 2024 | 4.152 | 0.10 | 2.49% | 4.143 | 4.166 | 4.1395 | 393,105 |
| 12 Abr 2024 | 4.051 | -0.04 | -0.86% | 4.08 | 4.0815 | 4.046 | 32,856,930 |
| 11 Abr 2024 | 4.086 | 0.02 | 0.44% | 4.097 | 4.1285 | 4.079 | 922,317 |
| 10 Abr 2024 | 4.068 | -0.08 | -1.81% | 4.123 | 4.137 | 4.0595 | 968,846 |
| 09 Abr 2024 | 4.143 | 0.00 | -0.04% | 4.137 | 4.153 | 4.1245 | 1,154,094 |
| 08 Abr 2024 | 4.1445 | -0.02 | -0.49% | 4.153 | 4.156 | 4.133 | 2,251,789 |
| 05 Abr 2024 | 4.165 | -0.03 | -0.82% | 4.179 | 4.1835 | 4.159 | 2,290,229 |
| 04 Abr 2024 | 4.1995 | 0.01 | 0.27% | 4.211 | 4.212 | 4.1975 | 2,002,293 |
| 03 Abr 2024 | 4.188 | -0.01 | -0.24% | 4.177 | 4.189 | 4.133 | 312,286 |
| 02 Abr 2024 | 4.198 | 0.08 | 1.92% | 4.18 | 4.205 | 4.175 | 3,000,487 |
| 28 Mar 2024 | 4.119 | 0.03 | 0.71% | 4.118 | 4.1325 | 4.109 | 635,561 |
| 27 Mar 2024 | 4.09 | -0.05 | -1.30% | 4.092 | 4.0965 | 4.0745 | 226,031 |
| 26 Mar 2024 | 4.144 | 0.01 | 0.17% | 4.154 | 4.1685 | 4.139 | 239,600 |
| 25 Mar 2024 | 4.137 | -0.02 | -0.48% | 4.147 | 4.155 | 4.134 | 466,836 |
| 22 Mar 2024 | 4.157 | -0.06 | -1.40% | 4.167 | 4.1685 | 4.1455 | 292,188 |
| 21 Mar 2024 | 4.216 | -0.03 | -0.59% | 4.25 | 4.25 | 4.212 | 174,159 |
| 20 Mar 2024 | 4.241 | 0.00 | -0.02% | 4.241 | 4.2545 | 4.2365 | 654,752 |
| 19 Mar 2024 | 4.242 | -0.02 | -0.49% | 4.237 | 4.244 | 4.227 | 559,872 |
| 18 Mar 2024 | 4.263 | 0.04 | 0.92% | 4.271 | 4.271 | 4.2555 | 489,727 |
