Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CCSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 19.86 | 0.35 | 1.79% | 19.69 | 20.11 | 18.94 | 338,189 |
| 23 May 2024 | 19.51 | -0.32 | -1.61% | 19.86 | 20.03 | 19.23 | 194,772 |
| 22 May 2024 | 19.83 | -0.40 | -1.98% | 19.90 | 20.24 | 19.61 | 171,125 |
| 21 May 2024 | 20.23 | 0.10 | 0.50% | 20.10 | 20.28 | 19.41 | 152,034 |
| 20 May 2024 | 20.13 | 0.41 | 2.08% | 19.48 | 20.45 | 19.33 | 223,320 |
| 17 May 2024 | 19.72 | 0.70 | 3.68% | 19.02 | 19.82 | 18.74 | 230,063 |
| 16 May 2024 | 19.02 | -0.33 | -1.71% | 19.35 | 19.56 | 18.78 | 199,468 |
| 15 May 2024 | 19.35 | -0.70 | -3.49% | 20.41 | 20.52 | 19.25 | 197,682 |
| 14 May 2024 | 20.05 | 0.63 | 3.24% | 19.63 | 20.06 | 19.10 | 244,286 |
| 13 May 2024 | 19.42 | 0.31 | 1.62% | 19.31 | 19.79 | 19.08 | 329,961 |
| 10 May 2024 | 19.11 | 1.11 | 6.17% | 18.07 | 19.26 | 17.1538 | 514,651 |
| 09 May 2024 | 18.00 | 4.77 | 36.05% | 14.86 | 18.65 | 14.65 | 1,101,116 |
| 08 May 2024 | 13.23 | 0.17 | 1.30% | 12.83 | 13.33 | 12.81 | 280,815 |
| 07 May 2024 | 13.06 | 0.39 | 3.08% | 12.80 | 13.475 | 12.67 | 148,253 |
| 06 May 2024 | 12.67 | 0.46 | 3.77% | 12.33 | 12.87 | 12.33 | 267,048 |
| 03 May 2024 | 12.21 | -0.04 | -0.33% | 12.64 | 12.665 | 12.03 | 252,421 |
| 02 May 2024 | 12.25 | 0.46 | 3.90% | 11.86 | 12.27 | 11.80 | 265,457 |
| 01 May 2024 | 11.79 | 0.15 | 1.29% | 11.69 | 12.30 | 11.69 | 276,147 |
| 30 Abr 2024 | 11.64 | -0.86 | -6.88% | 12.37 | 12.505 | 11.62 | 308,516 |
| 29 Abr 2024 | 12.50 | 0.23 | 1.87% | 12.36 | 12.81 | 12.20 | 623,605 |
| 26 Abr 2024 | 12.27 | -0.20 | -1.60% | 12.52 | 12.63 | 12.25 | 113,238 |
| 25 Abr 2024 | 12.47 | -0.12 | -0.95% | 12.555 | 12.65 | 12.42 | 154,914 |
| 24 Abr 2024 | 12.59 | -0.03 | -0.24% | 12.55 | 12.645 | 12.45 | 115,072 |
| 23 Abr 2024 | 12.62 | 0.07 | 0.56% | 12.51 | 12.98 | 12.51 | 157,783 |
| 22 Abr 2024 | 12.55 | -0.33 | -2.56% | 12.96 | 12.99 | 12.50 | 162,437 |
| 19 Abr 2024 | 12.88 | -0.03 | -0.23% | 12.73 | 13.12 | 12.675 | 250,945 |
| 18 Abr 2024 | 12.91 | 0.40 | 3.20% | 12.52 | 13.06 | 12.47 | 242,445 |
| 17 Abr 2024 | 12.51 | -0.03 | -0.24% | 12.59 | 12.805 | 12.46 | 232,906 |
| 16 Abr 2024 | 12.54 | -0.07 | -0.56% | 12.455 | 12.72 | 12.455 | 181,029 |
| 15 Abr 2024 | 12.61 | -0.08 | -0.63% | 12.51 | 12.84 | 12.40 | 193,100 |
| 12 Abr 2024 | 12.69 | -0.67 | -5.01% | 13.20 | 13.59 | 12.67 | 200,073 |
| 11 Abr 2024 | 13.36 | -0.23 | -1.69% | 13.65 | 13.715 | 13.0501 | 173,639 |
| 10 Abr 2024 | 13.59 | -1.53 | -10.12% | 14.23 | 14.35 | 13.31 | 237,260 |
| 09 Abr 2024 | 15.12 | 1.22 | 8.78% | 13.87 | 15.26 | 13.80 | 251,363 |
| 08 Abr 2024 | 13.90 | 0.24 | 1.76% | 13.87 | 14.085 | 13.50 | 235,695 |
| 05 Abr 2024 | 13.66 | -0.89 | -6.12% | 14.23 | 14.23 | 13.28 | 232,302 |
| 04 Abr 2024 | 14.55 | -0.76 | -4.96% | 15.56 | 15.655 | 14.42 | 228,189 |
| 03 Abr 2024 | 15.31 | 0.23 | 1.53% | 14.98 | 15.39 | 14.7639 | 171,743 |
| 02 Abr 2024 | 15.08 | -0.54 | -3.46% | 15.30 | 15.42 | 14.98 | 260,533 |
| 01 Abr 2024 | 15.62 | -0.24 | -1.51% | 15.87 | 16.06 | 15.48 | 246,782 |
| 28 Mar 2024 | 15.86 | 0.79 | 5.24% | 15.11 | 15.89 | 15.11 | 310,257 |
| 27 Mar 2024 | 15.07 | 1.01 | 7.18% | 14.23 | 15.08 | 14.16 | 268,245 |
| 26 Mar 2024 | 14.06 | 0.20 | 1.44% | 13.94 | 14.15 | 13.73 | 401,415 |
| 25 Mar 2024 | 13.86 | 0.41 | 3.05% | 13.71 | 13.94 | 13.55 | 297,013 |
| 22 Mar 2024 | 13.45 | -1.31 | -8.88% | 14.73 | 14.83 | 13.43 | 344,240 |
| 21 Mar 2024 | 14.76 | 0.01 | 0.07% | 14.93 | 15.32 | 14.46 | 370,484 |
| 20 Mar 2024 | 14.75 | 0.33 | 2.29% | 14.42 | 14.80 | 13.86 | 381,533 |
| 19 Mar 2024 | 14.42 | 0.29 | 2.05% | 14.05 | 14.43 | 13.46 | 568,774 |
| 18 Mar 2024 | 14.13 | 0.47 | 3.44% | 13.70 | 14.48 | 13.09 | 833,013 |
| 15 Mar 2024 | 13.66 | 0.69 | 5.32% | 13.23 | 14.275 | 13.16 | 4,125,407 |
| 14 Mar 2024 | 12.97 | -0.57 | -4.21% | 13.54 | 13.61 | 12.61 | 647,970 |
| 13 Mar 2024 | 13.54 | -0.17 | -1.24% | 13.79 | 14.01 | 13.27 | 528,809 |
| 12 Mar 2024 | 13.71 | -0.91 | -6.22% | 14.68 | 14.68 | 13.53 | 463,678 |
| 11 Mar 2024 | 14.62 | 0.29 | 2.02% | 14.33 | 14.82 | 13.67 | 485,804 |
| 08 Mar 2024 | 14.33 | 0.27 | 1.92% | 14.17 | 15.07 | 14.11 | 544,821 |
| 07 Mar 2024 | 14.06 | 0.64 | 4.77% | 13.59 | 14.27 | 13.435 | 611,792 |
| 06 Mar 2024 | 13.42 | -0.57 | -4.07% | 13.98 | 14.09 | 13.13 | 802,756 |
| 05 Mar 2024 | 13.99 | -1.01 | -6.73% | 14.84 | 14.97 | 13.57 | 775,694 |
| 04 Mar 2024 | 15.00 | -1.39 | -8.48% | 16.25 | 16.43 | 14.06 | 1,196,954 |
| 01 Mar 2024 | 16.39 | 0.47 | 2.95% | 15.94 | 16.99 | 15.29 | 544,438 |
| 29 Feb 2024 | 15.92 | -0.08 | -0.50% | 16.37 | 16.78 | 15.73 | 610,427 |
| 28 Feb 2024 | 16.00 | -0.61 | -3.67% | 16.50 | 16.925 | 15.86 | 399,219 |
| 27 Feb 2024 | 16.61 | -0.06 | -0.36% | 16.84 | 17.115 | 16.49 | 362,368 |
| 26 Feb 2024 | 16.67 | -0.14 | -0.83% | 16.87 | 17.27 | 16.50 | 434,449 |
