Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CEVA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 20.11 | -0.05 | -0.25% | 20.14 | 20.265 | 19.98 | 145,096 |
| 17 May 2024 | 20.16 | 0.00 | 0.00% | 20.32 | 20.59 | 20.11 | 239,451 |
| 16 May 2024 | 20.16 | -0.24 | -1.18% | 20.29 | 20.29 | 19.9335 | 152,186 |
| 15 May 2024 | 20.40 | 0.32 | 1.59% | 20.43 | 20.70 | 20.16 | 113,840 |
| 14 May 2024 | 20.08 | 0.61 | 3.13% | 19.79 | 20.15 | 19.78 | 114,635 |
| 13 May 2024 | 19.47 | -0.14 | -0.71% | 19.65 | 20.10 | 19.46 | 185,228 |
| 10 May 2024 | 19.61 | -0.64 | -3.16% | 19.96 | 20.12 | 19.46 | 133,792 |
| 09 May 2024 | 20.25 | -0.92 | -4.35% | 20.00 | 20.42 | 19.00 | 192,885 |
| 08 May 2024 | 21.17 | 0.39 | 1.88% | 20.46 | 21.21 | 20.40 | 86,601 |
| 07 May 2024 | 20.78 | -0.20 | -0.95% | 20.93 | 21.36 | 20.78 | 135,483 |
| 06 May 2024 | 20.98 | 0.45 | 2.19% | 20.65 | 21.03 | 20.58 | 63,451 |
| 03 May 2024 | 20.53 | 0.40 | 1.99% | 20.66 | 20.88 | 20.26 | 71,048 |
| 02 May 2024 | 20.13 | 0.32 | 1.62% | 20.13 | 20.13 | 19.59 | 99,654 |
| 01 May 2024 | 19.81 | -0.46 | -2.27% | 20.06 | 20.565 | 19.735 | 88,593 |
| 30 Abr 2024 | 20.27 | -0.08 | -0.39% | 20.16 | 20.43 | 20.10 | 125,300 |
| 29 Abr 2024 | 20.35 | 0.37 | 1.85% | 20.14 | 20.52 | 20.0893 | 76,198 |
| 26 Abr 2024 | 19.98 | 0.22 | 1.11% | 19.82 | 20.21 | 19.64 | 67,037 |
| 25 Abr 2024 | 19.76 | 0.07 | 0.36% | 19.57 | 19.95 | 19.47 | 93,427 |
| 24 Abr 2024 | 19.69 | 0.38 | 1.97% | 19.33 | 19.88 | 19.18 | 120,890 |
| 23 Abr 2024 | 19.31 | 0.40 | 2.12% | 18.92 | 19.635 | 18.92 | 98,450 |
| 22 Abr 2024 | 18.91 | 0.25 | 1.34% | 18.94 | 19.13 | 18.56 | 125,896 |
| 19 Abr 2024 | 18.66 | -0.50 | -2.61% | 19.00 | 19.23 | 18.584 | 129,392 |
| 18 Abr 2024 | 19.16 | -0.37 | -1.89% | 19.49 | 19.68 | 19.05 | 100,114 |
| 17 Abr 2024 | 19.53 | -0.88 | -4.31% | 20.54 | 20.54 | 19.51 | 101,422 |
| 16 Abr 2024 | 20.41 | -0.12 | -0.58% | 20.2742 | 20.695 | 20.175 | 98,002 |
| 15 Abr 2024 | 20.53 | -0.61 | -2.89% | 21.21 | 21.29 | 20.47 | 104,595 |
| 12 Abr 2024 | 21.14 | -0.97 | -4.39% | 21.76 | 21.76 | 21.09 | 94,980 |
| 11 Abr 2024 | 22.11 | 0.28 | 1.28% | 22.01 | 22.1758 | 21.73 | 69,838 |
| 10 Abr 2024 | 21.83 | -1.29 | -5.58% | 22.46 | 22.53 | 21.68 | 95,525 |
| 09 Abr 2024 | 23.12 | 0.57 | 2.53% | 22.73 | 23.42 | 22.69 | 71,175 |
| 08 Abr 2024 | 22.55 | 0.23 | 1.03% | 22.41 | 22.98 | 22.41 | 54,733 |
| 05 Abr 2024 | 22.32 | -0.28 | -1.24% | 22.52 | 22.7925 | 22.26 | 67,401 |
| 04 Abr 2024 | 22.60 | -0.37 | -1.61% | 23.30 | 23.715 | 22.55 | 93,378 |
| 03 Abr 2024 | 22.97 | 0.49 | 2.18% | 22.12 | 23.05 | 22.11 | 82,003 |
| 02 Abr 2024 | 22.48 | -0.48 | -2.09% | 22.48 | 22.71 | 22.29 | 121,731 |
| 01 Abr 2024 | 22.96 | 0.28 | 1.23% | 22.68 | 23.12 | 22.32 | 134,896 |
| 28 Mar 2024 | 22.68 | -0.03 | -0.13% | 22.71 | 23.015 | 22.53 | 101,992 |
| 27 Mar 2024 | 22.71 | 0.68 | 3.09% | 22.34 | 22.82 | 22.05 | 73,478 |
| 26 Mar 2024 | 22.03 | -0.35 | -1.56% | 22.46 | 22.66 | 21.99 | 81,381 |
| 25 Mar 2024 | 22.38 | -0.62 | -2.70% | 22.91 | 22.96 | 22.38 | 53,081 |
| 22 Mar 2024 | 23.00 | -0.19 | -0.82% | 23.06 | 23.32 | 22.725 | 103,949 |
| 21 Mar 2024 | 23.19 | -0.11 | -0.47% | 23.86 | 24.00 | 23.19 | 157,990 |
| 20 Mar 2024 | 23.30 | 0.92 | 4.11% | 22.27 | 23.55 | 22.27 | 110,960 |
| 19 Mar 2024 | 22.38 | -0.22 | -0.97% | 22.29 | 22.80 | 21.95 | 115,128 |
| 18 Mar 2024 | 22.60 | -0.57 | -2.46% | 23.27 | 23.4957 | 22.48 | 163,265 |
| 15 Mar 2024 | 23.17 | -0.05 | -0.22% | 22.87 | 23.28 | 22.85 | 562,568 |
| 14 Mar 2024 | 23.22 | -1.09 | -4.48% | 24.07 | 24.31 | 23.10 | 149,018 |
| 13 Mar 2024 | 24.31 | -0.31 | -1.26% | 24.33 | 24.71 | 24.17 | 116,063 |
| 12 Mar 2024 | 24.62 | -0.27 | -1.08% | 25.05 | 25.05 | 24.28 | 128,532 |
| 11 Mar 2024 | 24.89 | 0.58 | 2.39% | 24.13 | 25.10 | 24.13 | 170,124 |
| 08 Mar 2024 | 24.31 | 0.28 | 1.17% | 24.20 | 24.69 | 24.03 | 187,849 |
| 07 Mar 2024 | 24.03 | 0.92 | 3.98% | 23.53 | 24.47 | 23.53 | 118,826 |
| 06 Mar 2024 | 23.11 | 0.63 | 2.80% | 22.53 | 23.57 | 22.53 | 127,298 |
| 05 Mar 2024 | 22.48 | -0.72 | -3.10% | 22.87 | 23.17 | 22.34 | 157,382 |
| 04 Mar 2024 | 23.20 | -0.27 | -1.15% | 23.31 | 23.39 | 22.66 | 218,939 |
| 01 Mar 2024 | 23.47 | 0.83 | 3.67% | 22.59 | 23.77 | 22.24 | 160,249 |
| 29 Feb 2024 | 22.64 | 0.50 | 2.26% | 22.50 | 22.82 | 21.995 | 189,316 |
| 28 Feb 2024 | 22.14 | 0.24 | 1.10% | 21.76 | 22.31 | 21.605 | 140,013 |
| 27 Feb 2024 | 21.90 | -0.64 | -2.84% | 22.56 | 22.62 | 21.81 | 149,202 |
| 26 Feb 2024 | 22.54 | 0.34 | 1.53% | 22.39 | 22.72 | 22.31 | 112,109 |
| 23 Feb 2024 | 22.20 | -0.13 | -0.58% | 22.28 | 22.61 | 22.14 | 180,857 |
| 22 Feb 2024 | 22.33 | -0.21 | -0.93% | 22.92 | 23.23 | 22.24 | 144,611 |
| 21 Feb 2024 | 22.54 | -0.19 | -0.84% | 22.32 | 22.60 | 21.97 | 153,114 |
