Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CCCS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 11.18 | -0.10 | -0.89% | 11.28 | 11.43 | 11.05 | 16,472,332 |
| 30 May 2024 | 11.28 | -0.17 | -1.48% | 11.40 | 11.45 | 11.235 | 10,214,124 |
| 29 May 2024 | 11.45 | -0.44 | -3.70% | 11.46 | 11.655 | 11.37 | 15,929,862 |
| 28 May 2024 | 11.89 | -0.09 | -0.75% | 11.92 | 12.05 | 11.83 | 2,772,464 |
| 24 May 2024 | 11.98 | 0.31 | 2.66% | 11.64 | 12.06 | 11.625 | 4,087,742 |
| 23 May 2024 | 11.67 | -0.11 | -0.93% | 11.84 | 11.84 | 11.60 | 6,050,645 |
| 22 May 2024 | 11.78 | 0.31 | 2.70% | 11.43 | 11.89 | 11.43 | 6,900,336 |
| 21 May 2024 | 11.47 | 0.02 | 0.17% | 11.39 | 11.48 | 11.27 | 2,298,756 |
| 20 May 2024 | 11.45 | 0.24 | 2.14% | 11.20 | 11.555 | 11.18 | 4,476,535 |
| 17 May 2024 | 11.21 | 0.23 | 2.09% | 11.12 | 11.23 | 11.01 | 2,469,683 |
| 16 May 2024 | 10.98 | 0.20 | 1.86% | 10.82 | 11.00 | 10.81 | 5,649,338 |
| 15 May 2024 | 10.78 | 0.17 | 1.60% | 10.71 | 10.835 | 10.59 | 2,507,860 |
| 14 May 2024 | 10.61 | 0.04 | 0.38% | 10.60 | 10.68 | 10.55 | 1,766,503 |
| 13 May 2024 | 10.57 | -0.05 | -0.47% | 10.70 | 10.78 | 10.50 | 2,212,647 |
| 10 May 2024 | 10.62 | -0.05 | -0.47% | 10.68 | 10.695 | 10.59 | 1,453,485 |
| 09 May 2024 | 10.67 | -0.23 | -2.11% | 10.87 | 10.93 | 10.645 | 2,298,825 |
| 08 May 2024 | 10.90 | 0.04 | 0.37% | 10.88 | 10.94 | 10.79 | 2,202,015 |
| 07 May 2024 | 10.86 | -0.05 | -0.46% | 10.92 | 11.00 | 10.82 | 1,987,562 |
| 06 May 2024 | 10.91 | 0.10 | 0.93% | 10.84 | 10.95 | 10.81 | 1,565,766 |
| 03 May 2024 | 10.81 | 0.13 | 1.22% | 10.83 | 10.975 | 10.68 | 2,326,191 |
| 02 May 2024 | 10.68 | 0.13 | 1.23% | 10.74 | 10.825 | 10.59 | 3,662,015 |
| 01 May 2024 | 10.55 | -0.67 | -5.97% | 11.04 | 11.375 | 10.455 | 6,995,439 |
| 30 Abr 2024 | 11.22 | -0.24 | -2.09% | 11.49 | 11.515 | 11.195 | 3,055,417 |
| 29 Abr 2024 | 11.46 | -0.03 | -0.26% | 11.50 | 11.56 | 11.41 | 2,543,832 |
| 26 Abr 2024 | 11.49 | -0.01 | -0.09% | 11.54 | 11.61 | 11.47 | 1,850,822 |
| 25 Abr 2024 | 11.50 | -0.03 | -0.26% | 11.40 | 11.52 | 11.34 | 2,023,996 |
| 24 Abr 2024 | 11.53 | 0.04 | 0.35% | 11.53 | 11.575 | 11.41 | 2,265,282 |
| 23 Abr 2024 | 11.49 | 0.09 | 0.79% | 11.51 | 11.585 | 11.33 | 4,474,528 |
| 22 Abr 2024 | 11.40 | -0.04 | -0.35% | 11.51 | 11.58 | 11.34 | 2,638,138 |
| 19 Abr 2024 | 11.44 | 0.02 | 0.18% | 11.46 | 11.505 | 11.40 | 3,602,367 |
| 18 Abr 2024 | 11.42 | 0.00 | 0.00% | 11.47 | 11.725 | 11.40 | 2,172,023 |
| 17 Abr 2024 | 11.42 | -0.12 | -1.04% | 11.59 | 11.65 | 11.42 | 3,470,129 |
| 16 Abr 2024 | 11.54 | 0.06 | 0.52% | 11.44 | 11.60 | 11.39 | 2,581,389 |
| 15 Abr 2024 | 11.48 | -0.23 | -1.96% | 11.83 | 11.83 | 11.45 | 2,753,310 |
| 12 Abr 2024 | 11.71 | -0.10 | -0.85% | 11.81 | 11.83 | 11.59 | 2,187,174 |
| 11 Abr 2024 | 11.81 | 0.01 | 0.08% | 11.82 | 11.89 | 11.73 | 2,602,276 |
| 10 Abr 2024 | 11.80 | -0.09 | -0.76% | 11.72 | 11.82 | 11.69 | 2,604,037 |
| 09 Abr 2024 | 11.89 | 0.11 | 0.93% | 11.84 | 11.955 | 11.76 | 2,966,750 |
| 08 Abr 2024 | 11.78 | 0.12 | 1.03% | 11.68 | 11.80 | 11.615 | 4,895,376 |
| 05 Abr 2024 | 11.66 | -0.10 | -0.85% | 11.57 | 11.775 | 11.45 | 13,679,484 |
| 04 Abr 2024 | 11.76 | -0.02 | -0.17% | 11.91 | 11.94 | 11.76 | 1,815,975 |
| 03 Abr 2024 | 11.78 | 0.10 | 0.86% | 11.66 | 11.945 | 11.66 | 2,538,255 |
| 02 Abr 2024 | 11.68 | -0.12 | -1.02% | 11.70 | 11.76 | 11.62 | 2,574,706 |
| 01 Abr 2024 | 11.80 | -0.16 | -1.34% | 11.97 | 12.05 | 11.77 | 3,693,620 |
| 28 Mar 2024 | 11.96 | 0.06 | 0.50% | 11.92 | 12.01 | 11.87 | 2,754,195 |
| 27 Mar 2024 | 11.90 | -0.04 | -0.34% | 11.98 | 12.00 | 11.845 | 1,943,108 |
| 26 Mar 2024 | 11.94 | -0.01 | -0.08% | 11.88 | 12.02 | 11.88 | 1,772,074 |
| 25 Mar 2024 | 11.95 | -0.06 | -0.50% | 11.96 | 12.04 | 11.86 | 2,569,569 |
| 22 Mar 2024 | 12.01 | -0.05 | -0.41% | 12.06 | 12.06 | 11.895 | 2,070,521 |
| 21 Mar 2024 | 12.06 | 0.12 | 1.01% | 11.93 | 12.07 | 11.91 | 2,818,018 |
| 20 Mar 2024 | 11.94 | 0.05 | 0.42% | 11.855 | 12.00 | 11.75 | 3,434,718 |
| 19 Mar 2024 | 11.89 | 0.10 | 0.85% | 11.69 | 11.94 | 11.68 | 2,519,559 |
| 18 Mar 2024 | 11.79 | -0.01 | -0.08% | 11.88 | 11.98 | 11.77 | 3,270,653 |
| 15 Mar 2024 | 11.80 | -0.32 | -2.64% | 12.08 | 12.08 | 11.715 | 12,229,621 |
| 14 Mar 2024 | 12.12 | -0.14 | -1.14% | 12.28 | 12.28 | 12.05 | 3,907,344 |
| 13 Mar 2024 | 12.26 | -0.13 | -1.05% | 12.25 | 12.39 | 12.03 | 4,796,439 |
| 12 Mar 2024 | 12.39 | -0.01 | -0.08% | 12.43 | 12.51 | 12.3312 | 1,690,754 |
| 11 Mar 2024 | 12.40 | -0.23 | -1.82% | 12.58 | 12.61 | 12.38 | 3,359,008 |
| 08 Mar 2024 | 12.63 | 0.46 | 3.78% | 12.25 | 12.68 | 12.22 | 4,777,054 |
| 07 Mar 2024 | 12.17 | 0.32 | 2.70% | 11.81 | 12.18 | 11.795 | 5,661,057 |
| 06 Mar 2024 | 11.85 | 0.33 | 2.86% | 11.67 | 11.89 | 11.61 | 3,494,414 |
| 05 Mar 2024 | 11.52 | -0.34 | -2.87% | 11.75 | 11.75 | 11.365 | 9,262,807 |
| 04 Mar 2024 | 11.86 | 0.20 | 1.72% | 11.52 | 11.91 | 11.52 | 11,432,569 |
