Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CCAP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 17.98 | 0.13 | 0.73% | 17.87 | 18.085 | 17.87 | 314,040 |
| 20 May 2024 | 17.85 | -0.03 | -0.17% | 18.02 | 18.13 | 17.79 | 225,743 |
| 17 May 2024 | 17.88 | 0.07 | 0.39% | 17.81 | 17.9999 | 17.78 | 256,899 |
| 16 May 2024 | 17.81 | -0.30 | -1.66% | 18.12 | 18.20 | 17.73 | 1,687,519 |
| 15 May 2024 | 18.11 | -0.03 | -0.17% | 18.20 | 18.20 | 18.06 | 164,912 |
| 14 May 2024 | 18.14 | 0.20 | 1.11% | 18.03 | 18.19 | 17.9701 | 344,929 |
| 13 May 2024 | 17.94 | -0.25 | -1.37% | 18.16 | 18.195 | 17.91 | 156,130 |
| 10 May 2024 | 18.19 | 0.25 | 1.39% | 18.05 | 18.20 | 18.02 | 263,713 |
| 09 May 2024 | 17.94 | 0.31 | 1.76% | 18.00 | 18.13 | 17.70 | 263,779 |
| 08 May 2024 | 17.63 | 0.12 | 0.69% | 17.59 | 17.6876 | 17.55 | 86,037 |
| 07 May 2024 | 17.51 | -0.07 | -0.40% | 17.68 | 17.68 | 17.51 | 60,129 |
| 06 May 2024 | 17.58 | 0.09 | 0.51% | 17.49 | 17.62 | 17.49 | 73,053 |
| 03 May 2024 | 17.49 | 0.15 | 0.87% | 17.47 | 17.52 | 17.37 | 98,193 |
| 02 May 2024 | 17.34 | -0.02 | -0.12% | 17.46 | 17.48 | 17.2901 | 79,022 |
| 01 May 2024 | 17.36 | 0.03 | 0.17% | 17.30 | 17.46 | 17.25 | 53,028 |
| 30 Abr 2024 | 17.33 | -0.07 | -0.40% | 17.45 | 17.46 | 17.282 | 64,084 |
| 29 Abr 2024 | 17.40 | 0.05 | 0.29% | 17.40 | 17.48 | 17.35 | 102,725 |
| 26 Abr 2024 | 17.35 | 0.11 | 0.64% | 17.30 | 17.41 | 17.26 | 168,163 |
| 25 Abr 2024 | 17.24 | 0.00 | 0.00% | 17.29 | 17.2999 | 17.14 | 66,720 |
| 24 Abr 2024 | 17.24 | 0.05 | 0.29% | 17.24 | 17.28 | 17.17 | 192,823 |
| 23 Abr 2024 | 17.19 | 0.02 | 0.12% | 17.15 | 17.20 | 17.15 | 108,664 |
| 22 Abr 2024 | 17.17 | 0.00 | 0.00% | 17.20 | 17.20 | 17.13 | 75,005 |
| 19 Abr 2024 | 17.17 | 0.09 | 0.53% | 17.14 | 17.20 | 17.11 | 78,349 |
| 18 Abr 2024 | 17.08 | 0.08 | 0.47% | 17.00 | 17.13 | 16.9831 | 97,592 |
| 17 Abr 2024 | 17.00 | 0.02 | 0.12% | 17.05 | 17.1074 | 16.93 | 50,914 |
| 16 Abr 2024 | 16.98 | -0.01 | -0.06% | 16.99 | 17.07 | 16.88 | 60,856 |
| 15 Abr 2024 | 16.99 | 0.03 | 0.18% | 17.05 | 17.16 | 16.91 | 98,970 |
| 12 Abr 2024 | 16.96 | -0.15 | -0.88% | 17.08 | 17.11 | 16.88 | 82,368 |
| 11 Abr 2024 | 17.11 | 0.08 | 0.47% | 17.13 | 17.19 | 17.03 | 103,118 |
| 10 Abr 2024 | 17.03 | -0.02 | -0.12% | 16.90 | 17.08 | 16.875 | 109,868 |
| 09 Abr 2024 | 17.05 | -0.04 | -0.23% | 17.12 | 17.19 | 17.00 | 74,185 |
| 08 Abr 2024 | 17.09 | 0.01 | 0.06% | 17.09 | 17.18 | 17.01 | 86,797 |
| 05 Abr 2024 | 17.08 | 0.08 | 0.47% | 17.02 | 17.13 | 16.96 | 91,373 |
| 04 Abr 2024 | 17.00 | -0.18 | -1.05% | 17.30 | 17.35 | 16.97 | 261,212 |
| 03 Abr 2024 | 17.18 | 0.04 | 0.23% | 17.15 | 17.28 | 17.12 | 60,580 |
| 02 Abr 2024 | 17.14 | -0.04 | -0.23% | 17.11 | 17.23 | 17.11 | 81,160 |
| 01 Abr 2024 | 17.18 | -0.08 | -0.46% | 17.35 | 17.35 | 17.12 | 90,905 |
| 28 Mar 2024 | 17.26 | 0.23 | 1.35% | 17.33 | 17.42 | 17.23 | 117,961 |
| 27 Mar 2024 | 17.03 | -0.63 | -3.57% | 17.26 | 17.30 | 17.00 | 169,345 |
| 26 Mar 2024 | 17.66 | 0.01 | 0.06% | 17.72 | 17.75 | 17.63 | 78,287 |
| 25 Mar 2024 | 17.65 | 0.08 | 0.46% | 17.74 | 17.78 | 17.609 | 121,098 |
| 22 Mar 2024 | 17.57 | -0.03 | -0.17% | 17.70 | 17.7255 | 17.57 | 79,300 |
| 21 Mar 2024 | 17.60 | 0.10 | 0.57% | 17.48 | 17.625 | 17.48 | 74,148 |
| 20 Mar 2024 | 17.50 | 0.14 | 0.81% | 17.43 | 17.55 | 17.40 | 109,052 |
| 19 Mar 2024 | 17.36 | 0.17 | 0.99% | 17.28 | 17.40 | 17.25 | 88,414 |
| 18 Mar 2024 | 17.19 | -0.01 | -0.06% | 17.15 | 17.35 | 17.135 | 83,932 |
| 15 Mar 2024 | 17.20 | 0.21 | 1.24% | 16.99 | 17.2098 | 16.99 | 102,401 |
| 14 Mar 2024 | 16.99 | -0.26 | -1.51% | 17.20 | 17.29 | 16.99 | 126,086 |
| 13 Mar 2024 | 17.25 | 0.00 | 0.00% | 17.35 | 17.37 | 17.22 | 73,542 |
| 12 Mar 2024 | 17.25 | 0.19 | 1.11% | 17.10 | 17.26 | 17.10 | 57,568 |
| 11 Mar 2024 | 17.06 | 0.07 | 0.41% | 16.99 | 17.0999 | 16.8775 | 71,869 |
| 08 Mar 2024 | 16.99 | 0.13 | 0.77% | 16.94 | 17.05 | 16.91 | 72,546 |
| 07 Mar 2024 | 16.86 | 0.10 | 0.60% | 16.83 | 16.89 | 16.78 | 80,543 |
| 06 Mar 2024 | 16.76 | 0.11 | 0.66% | 16.70 | 16.84 | 16.70 | 70,163 |
| 05 Mar 2024 | 16.65 | -0.14 | -0.83% | 16.72 | 16.805 | 16.64 | 113,403 |
| 04 Mar 2024 | 16.79 | 0.07 | 0.42% | 16.63 | 16.829 | 16.58 | 67,719 |
| 01 Mar 2024 | 16.72 | -0.04 | -0.24% | 16.76 | 16.76 | 16.62 | 74,349 |
| 29 Feb 2024 | 16.76 | 0.13 | 0.78% | 16.66 | 16.77 | 16.645 | 92,330 |
| 28 Feb 2024 | 16.63 | -0.29 | -1.71% | 16.75 | 16.82 | 16.60 | 77,248 |
| 27 Feb 2024 | 16.92 | 0.10 | 0.59% | 16.85 | 16.97 | 16.73 | 157,184 |
| 26 Feb 2024 | 16.82 | -0.04 | -0.24% | 16.89 | 17.01 | 16.81 | 133,342 |
| 23 Feb 2024 | 16.86 | -0.11 | -0.65% | 17.00 | 17.01 | 16.7771 | 106,705 |
| 22 Feb 2024 | 16.97 | 0.47 | 2.85% | 16.94 | 17.10 | 16.76 | 220,628 |
