Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CPXJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 175.81 | -1.88 | -1.06% | 178.53 | 181.30 | 175.67 | 14,928 |
| 06 Jun 2024 | 177.69 | 0.95 | 0.54% | 177.54 | 179.93 | 176.27 | 4,638 |
| 05 Jun 2024 | 176.74 | 1.90 | 1.09% | 176.47 | 177.515 | 175.60 | 7,896 |
| 04 Jun 2024 | 174.84 | -1.28 | -0.73% | 176.03 | 179.325 | 174.07 | 11,076 |
| 03 Jun 2024 | 176.12 | 2.21 | 1.27% | 176.18 | 176.82 | 174.80 | 19,244 |
| 31 May 2024 | 173.91 | -0.74 | -0.42% | 174.63 | 175.53 | 173.77 | 13,358 |
| 30 May 2024 | 174.65 | 1.28 | 0.74% | 172.75 | 177.40 | 172.13 | 4,162 |
| 29 May 2024 | 173.37 | -2.93 | -1.66% | 175.00 | 175.52 | 173.225 | 5,820 |
| 28 May 2024 | 176.30 | 0.19 | 0.11% | 177.46 | 177.46 | 175.895 | 10,222 |
| 24 May 2024 | 176.11 | -0.09 | -0.05% | 174.78 | 176.345 | 174.405 | 3,073 |
| 23 May 2024 | 176.20 | -1.26 | -0.71% | 177.46 | 181.225 | 175.98 | 10,918 |
| 22 May 2024 | 177.46 | -1.92 | -1.07% | 178.89 | 178.955 | 177.175 | 18,575 |
| 21 May 2024 | 179.38 | -0.95 | -0.53% | 178.97 | 179.86 | 178.28 | 14,556 |
| 20 May 2024 | 180.33 | 0.18 | 0.10% | 180.78 | 180.975 | 179.71 | 19,289 |
| 17 May 2024 | 180.15 | 0.13 | 0.07% | 179.07 | 180.595 | 178.775 | 10,200 |
| 16 May 2024 | 180.02 | 1.89 | 1.06% | 179.83 | 180.63 | 178.35 | 13,400 |
| 15 May 2024 | 178.13 | 2.11 | 1.20% | 176.25 | 178.265 | 176.23 | 35,699 |
| 14 May 2024 | 176.02 | -0.04 | -0.02% | 175.46 | 176.42 | 175.075 | 8,564 |
| 13 May 2024 | 176.06 | 0.78 | 0.45% | 175.76 | 176.785 | 175.51 | 3,347 |
| 10 May 2024 | 175.28 | 1.07 | 0.61% | 175.78 | 176.17 | 174.815 | 10,961 |
| 09 May 2024 | 174.21 | 0.43 | 0.25% | 172.81 | 179.055 | 172.81 | 5,723 |
| 08 May 2024 | 173.78 | -1.50 | -0.86% | 173.68 | 174.14 | 172.835 | 6,428 |
| 07 May 2024 | 175.28 | 2.63 | 1.52% | 174.55 | 175.60 | 174.315 | 23,098 |
| 03 May 2024 | 172.65 | 3.28 | 1.94% | 171.69 | 175.42 | 171.08 | 38,311 |
| 02 May 2024 | 169.37 | 2.76 | 1.65% | 170.10 | 173.195 | 168.01 | 7,017 |
| 01 May 2024 | 166.615 | -1.18 | -0.70% | 167.46 | 167.52 | 165.50 | 4,658 |
| 30 Abr 2024 | 167.79 | -1.19 | -0.70% | 169.64 | 170.055 | 167.79 | 10,102 |
| 29 Abr 2024 | 168.98 | 1.65 | 0.99% | 169.49 | 169.96 | 168.865 | 6,791 |
| 26 Abr 2024 | 167.33 | 0.89 | 0.53% | 168.21 | 168.645 | 167.21 | 30,637 |
| 25 Abr 2024 | 166.44 | -0.16 | -0.10% | 167.97 | 167.97 | 165.17 | 26,471 |
| 24 Abr 2024 | 166.60 | -0.62 | -0.37% | 167.86 | 168.225 | 166.50 | 12,098 |
| 23 Abr 2024 | 167.22 | 2.67 | 1.62% | 166.27 | 167.32 | 165.105 | 11,528 |
| 22 Abr 2024 | 164.55 | 1.30 | 0.80% | 164.58 | 164.92 | 163.95 | 8,524 |
| 19 Abr 2024 | 163.25 | -0.55 | -0.34% | 162.32 | 163.65 | 162.00 | 17,309 |
| 18 Abr 2024 | 163.80 | 0.88 | 0.54% | 164.18 | 170.45 | 162.985 | 11,482 |
| 17 Abr 2024 | 162.92 | 0.84 | 0.52% | 162.98 | 164.055 | 162.49 | 4,603 |
| 16 Abr 2024 | 162.08 | -3.91 | -2.36% | 162.15 | 162.965 | 161.40 | 15,352 |
| 15 Abr 2024 | 165.99 | -1.52 | -0.91% | 166.79 | 167.58 | 164.755 | 238,101 |
| 12 Abr 2024 | 167.51 | -1.11 | -0.66% | 169.03 | 169.415 | 166.845 | 77,507 |
| 11 Abr 2024 | 168.62 | -0.90 | -0.53% | 170.21 | 173.045 | 168.48 | 7,582 |
| 10 Abr 2024 | 169.52 | -2.56 | -1.49% | 173.53 | 175.63 | 169.47 | 9,114 |
| 09 Abr 2024 | 172.08 | 0.42 | 0.24% | 172.14 | 173.435 | 171.77 | 12,030 |
| 08 Abr 2024 | 171.66 | 0.98 | 0.57% | 170.67 | 171.885 | 170.295 | 2,618 |
| 05 Abr 2024 | 170.68 | -2.29 | -1.32% | 170.57 | 174.205 | 169.77 | 5,439 |
| 04 Abr 2024 | 172.97 | 2.13 | 1.25% | 171.46 | 172.97 | 170.135 | 3,082 |
| 03 Abr 2024 | 170.84 | 0.11 | 0.06% | 169.76 | 170.865 | 168.83 | 25,435 |
| 02 Abr 2024 | 170.73 | -0.36 | -0.21% | 171.66 | 171.745 | 170.345 | 6,878 |
| 28 Mar 2024 | 171.09 | 0.31 | 0.18% | 170.80 | 174.05 | 170.115 | 18,137 |
| 27 Mar 2024 | 170.78 | 0.33 | 0.19% | 170.36 | 171.175 | 169.80 | 4,067 |
| 26 Mar 2024 | 170.45 | 0.02 | 0.01% | 171.12 | 171.12 | 170.105 | 7,405 |
| 25 Mar 2024 | 170.43 | 0.57 | 0.34% | 170.25 | 171.09 | 169.865 | 62,793 |
| 22 Mar 2024 | 169.86 | -1.25 | -0.73% | 170.11 | 170.60 | 169.735 | 17,439 |
| 21 Mar 2024 | 171.11 | 2.42 | 1.43% | 172.82 | 174.185 | 171.02 | 19,154 |
| 20 Mar 2024 | 168.69 | -0.43 | -0.25% | 168.93 | 169.10 | 168.425 | 8,662 |
| 19 Mar 2024 | 169.12 | -0.25 | -0.15% | 168.89 | 169.165 | 167.90 | 4,324 |
| 18 Mar 2024 | 169.37 | -0.37 | -0.22% | 170.42 | 170.42 | 169.37 | 15,252 |
| 15 Mar 2024 | 169.74 | -0.97 | -0.57% | 170.13 | 170.91 | 169.305 | 13,583 |
| 14 Mar 2024 | 170.71 | -2.76 | -1.59% | 172.72 | 175.575 | 169.59 | 6,423 |
| 13 Mar 2024 | 173.47 | 1.45 | 0.84% | 172.96 | 173.71 | 172.425 | 9,235 |
| 12 Mar 2024 | 172.02 | 0.48 | 0.28% | 172.22 | 175.10 | 168.90 | 8,605 |
| 11 Mar 2024 | 171.54 | -1.56 | -0.90% | 171.56 | 171.855 | 170.55 | 14,453 |
