CGEN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 1.74 | -0.37 | -17.54% | 2.10 | 2.10 | 1.66 | 1,074,631 |
17 May 2024 | 2.11 | -0.03 | -1.40% | 2.18 | 2.18 | 2.08 | 197,649 |
16 May 2024 | 2.14 | -0.07 | -3.17% | 2.18 | 2.1928 | 2.12 | 182,793 |
15 May 2024 | 2.21 | 0.12 | 5.74% | 2.08 | 2.2199 | 2.08 | 312,749 |
14 May 2024 | 2.09 | 0.06 | 2.96% | 2.03 | 2.14 | 2.02 | 204,863 |
13 May 2024 | 2.03 | 0.02 | 1.00% | 2.00 | 2.0814 | 1.998 | 163,141 |
10 May 2024 | 2.01 | -0.08 | -3.83% | 2.09 | 2.11 | 1.91 | 271,809 |
09 May 2024 | 2.09 | -0.04 | -1.88% | 2.10 | 2.12 | 2.065 | 106,601 |
08 May 2024 | 2.13 | -0.08 | -3.62% | 2.20 | 2.2191 | 2.0885 | 188,646 |
07 May 2024 | 2.21 | 0.06 | 2.79% | 2.14 | 2.245 | 2.13 | 301,483 |
06 May 2024 | 2.15 | 0.04 | 1.90% | 2.17 | 2.17 | 2.09 | 178,286 |
03 May 2024 | 2.11 | -0.05 | -2.31% | 2.22 | 2.22 | 2.065 | 231,334 |
02 May 2024 | 2.16 | 0.17 | 8.54% | 2.07 | 2.20 | 2.03 | 553,326 |
01 May 2024 | 1.99 | 0.06 | 3.11% | 1.93 | 2.05 | 1.875 | 333,399 |
30 Abr 2024 | 1.93 | -0.05 | -2.53% | 1.98 | 1.98 | 1.88 | 274,515 |
29 Abr 2024 | 1.98 | 0.06 | 3.13% | 1.92 | 2.00 | 1.92 | 277,599 |
26 Abr 2024 | 1.92 | 0.02 | 1.05% | 1.89 | 1.98 | 1.855 | 326,170 |
25 Abr 2024 | 1.90 | -0.01 | -0.52% | 1.96 | 2.03 | 1.89 | 266,676 |
24 Abr 2024 | 1.91 | -0.07 | -3.54% | 1.96 | 1.985 | 1.90 | 164,669 |
23 Abr 2024 | 1.98 | 0.09 | 4.76% | 1.88 | 2.025 | 1.88 | 237,668 |
22 Abr 2024 | 1.89 | -0.01 | -0.53% | 1.91 | 1.96 | 1.87 | 202,009 |
19 Abr 2024 | 1.90 | 0.02 | 1.06% | 1.91 | 1.97 | 1.835 | 325,372 |
18 Abr 2024 | 1.88 | -0.02 | -1.05% | 1.88 | 1.96 | 1.8301 | 308,855 |
17 Abr 2024 | 1.90 | -0.13 | -6.40% | 2.03 | 2.04 | 1.90 | 372,125 |
16 Abr 2024 | 2.03 | 0.07 | 3.57% | 1.96 | 2.05 | 1.90 | 451,606 |
15 Abr 2024 | 1.96 | -0.17 | -7.98% | 2.11 | 2.19 | 1.94 | 752,821 |
12 Abr 2024 | 2.13 | -0.13 | -5.75% | 2.23 | 2.25 | 2.09 | 388,383 |
11 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.27 | 2.20 | 244,801 |
10 Abr 2024 | 2.26 | -0.10 | -4.24% | 2.31 | 2.33 | 2.23 | 279,682 |
09 Abr 2024 | 2.36 | 0.03 | 1.29% | 2.34 | 2.4001 | 2.33 | 152,091 |
08 Abr 2024 | 2.33 | -0.09 | -3.72% | 2.47 | 2.47 | 2.33 | 194,450 |
05 Abr 2024 | 2.42 | 0.10 | 4.31% | 2.34 | 2.505 | 2.3114 | 366,015 |
04 Abr 2024 | 2.32 | -0.11 | -4.53% | 2.38 | 2.47 | 2.32 | 322,198 |
03 Abr 2024 | 2.43 | 0.09 | 3.85% | 2.36 | 2.435 | 2.34 | 145,661 |
02 Abr 2024 | 2.34 | -0.13 | -5.26% | 2.43 | 2.43 | 2.30 | 350,994 |
01 Abr 2024 | 2.47 | -0.11 | -4.26% | 2.555 | 2.57 | 2.45 | 241,661 |
28 Mar 2024 | 2.58 | 0.04 | 1.57% | 2.54 | 2.625 | 2.50 | 287,045 |
27 Mar 2024 | 2.54 | 0.04 | 1.60% | 2.49 | 2.58 | 2.445 | 312,721 |
26 Mar 2024 | 2.50 | -0.03 | -1.19% | 2.54 | 2.5599 | 2.44 | 215,475 |
25 Mar 2024 | 2.53 | -0.11 | -4.17% | 2.59 | 2.665 | 2.51 | 294,849 |
22 Mar 2024 | 2.64 | -0.03 | -1.12% | 2.66 | 2.67 | 2.5508 | 232,500 |
21 Mar 2024 | 2.67 | -0.02 | -0.74% | 2.70 | 2.75 | 2.66 | 236,379 |
20 Mar 2024 | 2.69 | 0.11 | 4.26% | 2.61 | 2.705 | 2.495 | 353,458 |
19 Mar 2024 | 2.58 | -0.09 | -3.37% | 2.61 | 2.67 | 2.545 | 401,763 |
18 Mar 2024 | 2.67 | -0.06 | -2.20% | 2.76 | 2.80 | 2.65 | 323,369 |
15 Mar 2024 | 2.73 | 0.05 | 1.87% | 2.66 | 2.74 | 2.66 | 219,823 |
14 Mar 2024 | 2.68 | -0.13 | -4.63% | 2.77 | 2.80 | 2.625 | 340,059 |
13 Mar 2024 | 2.81 | 0.01 | 0.36% | 2.83 | 2.90 | 2.735 | 369,761 |
12 Mar 2024 | 2.80 | 0.02 | 0.72% | 2.78 | 2.87 | 2.72 | 333,088 |
11 Mar 2024 | 2.78 | -0.16 | -5.44% | 2.90 | 3.03 | 2.77 | 758,279 |
08 Mar 2024 | 2.94 | 0.29 | 10.94% | 2.69 | 3.0301 | 2.69 | 1,724,308 |
07 Mar 2024 | 2.65 | 0.09 | 3.52% | 2.57 | 2.67 | 2.34 | 1,487,553 |
06 Mar 2024 | 2.56 | 0.01 | 0.39% | 2.65 | 2.698 | 2.53 | 668,069 |
05 Mar 2024 | 2.55 | -0.40 | -13.56% | 2.80 | 2.80 | 2.4301 | 2,800,345 |
04 Mar 2024 | 2.95 | 0.31 | 11.74% | 2.74 | 2.99 | 2.68 | 1,739,210 |
01 Mar 2024 | 2.64 | 0.06 | 2.33% | 2.68 | 2.70 | 2.565 | 685,059 |
29 Feb 2024 | 2.58 | 0.01 | 0.39% | 2.63 | 2.68 | 2.51 | 607,183 |
28 Feb 2024 | 2.57 | -0.08 | -3.02% | 2.64 | 2.67 | 2.525 | 515,615 |
27 Feb 2024 | 2.65 | 0.09 | 3.52% | 2.60 | 2.85 | 2.58 | 1,872,445 |
26 Feb 2024 | 2.56 | 0.22 | 9.40% | 2.32 | 2.56 | 2.32 | 594,503 |
23 Feb 2024 | 2.34 | 0.02 | 0.86% | 2.35 | 2.35 | 2.275 | 233,889 |
22 Feb 2024 | 2.32 | -0.07 | -2.93% | 2.41 | 2.48 | 2.20 | 568,493 |
21 Feb 2024 | 2.39 | -0.01 | -0.42% | 2.36 | 2.4675 | 2.30 | 351,051 |