Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CSKR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 170.48 | -1.43 | -0.83% | 172.32 | 174.385 | 169.91 | 83,505 |
| 06 Jun 2024 | 171.91 | 1.86 | 1.09% | 171.38 | 172.475 | 170.97 | 836 |
| 05 Jun 2024 | 170.05 | 3.34 | 2.00% | 169.16 | 170.245 | 168.74 | 3,813 |
| 04 Jun 2024 | 166.71 | -0.67 | -0.40% | 166.72 | 170.575 | 165.445 | 6,787 |
| 03 Jun 2024 | 167.38 | 4.27 | 2.62% | 167.18 | 168.22 | 166.63 | 277 |
| 31 May 2024 | 163.11 | -3.02 | -1.82% | 163.90 | 165.50 | 162.885 | 484 |
| 30 May 2024 | 166.13 | -1.63 | -0.97% | 165.09 | 166.135 | 164.61 | 373 |
| 29 May 2024 | 167.76 | -5.06 | -2.93% | 169.51 | 169.51 | 167.50 | 3,700 |
| 28 May 2024 | 172.82 | 2.76 | 1.62% | 173.54 | 173.54 | 171.99 | 3,343 |
| 24 May 2024 | 170.065 | -1.12 | -0.65% | 169.05 | 170.23 | 168.495 | 444 |
| 23 May 2024 | 171.18 | -0.75 | -0.43% | 172.50 | 173.64 | 170.635 | 485 |
| 22 May 2024 | 171.925 | -0.47 | -0.27% | 172.36 | 172.36 | 171.67 | 467 |
| 21 May 2024 | 172.39 | -1.60 | -0.92% | 171.86 | 172.86 | 171.815 | 2,666 |
| 20 May 2024 | 173.99 | 0.26 | 0.15% | 174.59 | 174.59 | 173.005 | 4,372 |
| 17 May 2024 | 173.73 | -3.18 | -1.80% | 173.56 | 174.25 | 172.40 | 2,080 |
| 16 May 2024 | 176.91 | -0.25 | -0.14% | 177.82 | 178.07 | 176.595 | 324 |
| 15 May 2024 | 177.16 | 3.79 | 2.19% | 174.95 | 177.265 | 174.035 | 537 |
| 14 May 2024 | 173.365 | 0.76 | 0.44% | 172.57 | 173.725 | 170.24 | 4,873 |
| 13 May 2024 | 172.605 | -0.32 | -0.18% | 172.77 | 173.14 | 171.985 | 6,911 |
| 10 May 2024 | 172.92 | -0.12 | -0.07% | 173.76 | 174.29 | 172.43 | 176 |
| 09 May 2024 | 173.04 | -2.56 | -1.46% | 172.01 | 173.505 | 171.195 | 1,315 |
| 08 May 2024 | 175.60 | -0.16 | -0.09% | 175.47 | 175.795 | 174.51 | 752 |
| 07 May 2024 | 175.755 | 2.89 | 1.67% | 174.58 | 175.845 | 174.375 | 22,282 |
| 03 May 2024 | 172.86 | 2.68 | 1.57% | 171.08 | 174.77 | 169.78 | 1,234 |
| 02 May 2024 | 170.18 | 2.02 | 1.20% | 169.76 | 170.25 | 168.74 | 37 |
| 01 May 2024 | 168.16 | -0.95 | -0.56% | 167.45 | 169.67 | 164.85 | 84 |
| 30 Abr 2024 | 169.11 | -0.51 | -0.30% | 169.68 | 170.095 | 168.53 | 1,178 |
| 29 Abr 2024 | 169.62 | 1.63 | 0.97% | 169.45 | 169.755 | 168.655 | 11,035 |
| 26 Abr 2024 | 167.995 | 2.08 | 1.25% | 167.57 | 168.645 | 166.165 | 8,272 |
| 25 Abr 2024 | 165.92 | -2.23 | -1.32% | 166.13 | 167.275 | 164.415 | 4,041 |
| 24 Abr 2024 | 168.145 | 0.87 | 0.52% | 169.40 | 169.415 | 168.125 | 808 |
| 23 Abr 2024 | 167.28 | 2.23 | 1.35% | 166.27 | 167.65 | 165.32 | 556 |
| 22 Abr 2024 | 165.05 | 0.24 | 0.15% | 165.70 | 166.325 | 165.05 | 23,444 |
| 19 Abr 2024 | 164.81 | -1.88 | -1.13% | 163.70 | 165.235 | 163.48 | 765 |
| 18 Abr 2024 | 166.69 | 3.91 | 2.40% | 166.80 | 167.605 | 165.28 | 1,232 |
| 17 Abr 2024 | 162.785 | -1.37 | -0.83% | 163.80 | 164.31 | 162.665 | 6,037 |
| 16 Abr 2024 | 164.15 | -4.13 | -2.45% | 164.23 | 164.87 | 163.39 | 6,002 |
| 15 Abr 2024 | 168.28 | -0.14 | -0.08% | 169.35 | 169.87 | 168.025 | 7,655 |
| 12 Abr 2024 | 168.42 | -4.87 | -2.81% | 170.84 | 170.945 | 168.065 | 648 |
| 11 Abr 2024 | 173.29 | 4.92 | 2.92% | 174.00 | 175.125 | 172.535 | 27,116 |
| 10 Abr 2024 | 168.37 | -6.68 | -3.82% | 176.62 | 177.58 | 167.975 | 10,521 |
| 09 Abr 2024 | 175.05 | -2.47 | -1.39% | 175.09 | 176.15 | 174.695 | 7,868 |
| 08 Abr 2024 | 177.52 | 1.00 | 0.56% | 176.46 | 177.705 | 175.83 | 13,304 |
| 05 Abr 2024 | 176.525 | -4.17 | -2.31% | 176.75 | 177.22 | 175.615 | 1,027 |
| 04 Abr 2024 | 180.69 | 3.05 | 1.72% | 179.42 | 180.89 | 178.55 | 3,780 |
| 03 Abr 2024 | 177.64 | -0.52 | -0.29% | 176.10 | 177.79 | 175.755 | 5,454 |
| 02 Abr 2024 | 178.16 | -0.80 | -0.44% | 179.13 | 180.185 | 177.78 | 2,453 |
| 28 Mar 2024 | 178.955 | 0.40 | 0.22% | 178.49 | 179.18 | 177.665 | 1,673 |
| 27 Mar 2024 | 178.56 | -1.01 | -0.56% | 178.41 | 179.185 | 178.12 | 2,333 |
| 26 Mar 2024 | 179.565 | 0.48 | 0.27% | 180.00 | 180.75 | 178.85 | 10,166 |
| 25 Mar 2024 | 179.08 | 1.08 | 0.61% | 178.96 | 179.14 | 177.62 | 23,547 |
| 22 Mar 2024 | 178.00 | -1.83 | -1.01% | 178.30 | 178.685 | 177.30 | 1,544 |
| 21 Mar 2024 | 179.825 | 5.26 | 3.02% | 180.84 | 188.945 | 179.635 | 2,902 |
| 20 Mar 2024 | 174.56 | 2.46 | 1.43% | 173.69 | 174.56 | 173.68 | 1,212 |
| 19 Mar 2024 | 172.10 | -1.97 | -1.13% | 171.82 | 172.215 | 170.92 | 4,078 |
| 18 Mar 2024 | 174.07 | 0.92 | 0.53% | 174.53 | 174.69 | 173.405 | 87,790 |
| 15 Mar 2024 | 173.145 | -4.43 | -2.49% | 172.94 | 174.285 | 171.915 | 2,473 |
| 14 Mar 2024 | 177.575 | 0.16 | 0.09% | 179.31 | 179.64 | 177.265 | 5,060 |
| 13 Mar 2024 | 177.415 | -0.28 | -0.15% | 177.60 | 178.11 | 176.905 | 1,760 |
| 12 Mar 2024 | 177.69 | 2.08 | 1.18% | 177.55 | 178.295 | 175.59 | 6,574 |
| 11 Mar 2024 | 175.61 | -0.94 | -0.53% | 175.73 | 176.05 | 174.77 | 24,605 |
