Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CIVB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 15.07 | 0.42 | 2.87% | 14.71 | 15.09 | 14.68 | 40,535 |
| 16 May 2024 | 14.65 | -0.08 | -0.54% | 14.76 | 14.835 | 14.51 | 29,096 |
| 15 May 2024 | 14.73 | 0.08 | 0.55% | 14.74 | 14.74 | 14.57 | 14,400 |
| 14 May 2024 | 14.65 | 0.09 | 0.62% | 14.74 | 14.74 | 14.58 | 17,571 |
| 13 May 2024 | 14.56 | -0.27 | -1.82% | 14.95 | 15.16 | 14.55 | 38,428 |
| 10 May 2024 | 14.83 | 0.02 | 0.14% | 14.74 | 14.9225 | 14.4904 | 41,363 |
| 09 May 2024 | 14.81 | 0.32 | 2.21% | 14.55 | 14.84 | 14.34 | 64,849 |
| 08 May 2024 | 14.49 | 0.68 | 4.92% | 13.96 | 14.57 | 13.82 | 53,617 |
| 07 May 2024 | 13.81 | -0.42 | -2.95% | 14.21 | 14.29 | 13.71 | 54,749 |
| 06 May 2024 | 14.23 | 0.01 | 0.07% | 14.20 | 14.33 | 14.01 | 50,984 |
| 03 May 2024 | 14.22 | -0.05 | -0.35% | 14.47 | 14.48 | 14.165 | 29,914 |
| 02 May 2024 | 14.27 | -0.01 | -0.07% | 14.22 | 14.45 | 14.20 | 36,738 |
| 01 May 2024 | 14.28 | 0.00 | 0.00% | 14.19 | 14.4603 | 14.06 | 33,801 |
| 30 Abr 2024 | 14.28 | -0.50 | -3.38% | 14.56 | 14.72 | 14.15 | 57,183 |
| 29 Abr 2024 | 14.78 | -0.07 | -0.47% | 14.80 | 15.05 | 14.58 | 67,487 |
| 26 Abr 2024 | 14.85 | -0.27 | -1.79% | 15.14 | 15.23 | 14.78 | 15,593 |
| 25 Abr 2024 | 15.12 | -0.23 | -1.50% | 15.10 | 15.18 | 14.8892 | 22,004 |
| 24 Abr 2024 | 15.35 | 0.21 | 1.39% | 15.00 | 15.35 | 14.92 | 19,260 |
| 23 Abr 2024 | 15.14 | -0.10 | -0.66% | 15.18 | 15.36 | 15.04 | 19,024 |
| 22 Abr 2024 | 15.24 | 0.22 | 1.46% | 14.99 | 15.46 | 14.99 | 20,354 |
| 19 Abr 2024 | 15.02 | 0.71 | 4.96% | 14.24 | 15.04 | 14.24 | 29,743 |
| 18 Abr 2024 | 14.31 | 0.02 | 0.14% | 14.30 | 14.485 | 14.27 | 26,692 |
| 17 Abr 2024 | 14.29 | -0.21 | -1.45% | 14.50 | 14.50 | 14.25 | 14,319 |
| 16 Abr 2024 | 14.50 | -0.06 | -0.41% | 14.42 | 14.537 | 13.988 | 20,738 |
| 15 Abr 2024 | 14.56 | 0.22 | 1.53% | 14.46 | 14.67 | 14.3092 | 19,866 |
| 12 Abr 2024 | 14.34 | 0.01 | 0.07% | 14.15 | 14.51 | 14.09 | 21,868 |
| 11 Abr 2024 | 14.33 | -0.12 | -0.83% | 14.40 | 14.5099 | 14.1365 | 23,156 |
| 10 Abr 2024 | 14.45 | -0.31 | -2.10% | 14.43 | 14.545 | 14.1098 | 48,843 |
| 09 Abr 2024 | 14.76 | -0.17 | -1.14% | 15.08 | 15.08 | 14.65 | 22,200 |
| 08 Abr 2024 | 14.93 | -0.09 | -0.60% | 15.18 | 15.30 | 14.93 | 13,519 |
| 05 Abr 2024 | 15.02 | -0.21 | -1.38% | 15.40 | 15.40 | 14.95 | 17,302 |
| 04 Abr 2024 | 15.23 | 0.24 | 1.60% | 15.20 | 15.37 | 15.05 | 28,768 |
| 03 Abr 2024 | 14.99 | 0.34 | 2.32% | 14.53 | 15.04 | 14.50 | 30,580 |
| 02 Abr 2024 | 14.65 | -0.23 | -1.55% | 14.84 | 15.07 | 14.52 | 47,708 |
| 01 Abr 2024 | 14.88 | -0.50 | -3.25% | 15.30 | 15.30 | 14.674 | 28,628 |
| 28 Mar 2024 | 15.38 | 0.14 | 0.92% | 15.25 | 15.38 | 15.10 | 33,289 |
| 27 Mar 2024 | 15.24 | 0.32 | 2.14% | 15.05 | 15.25 | 14.92 | 38,323 |
| 26 Mar 2024 | 14.92 | -0.20 | -1.32% | 15.27 | 15.27 | 14.85 | 40,919 |
| 25 Mar 2024 | 15.12 | 0.07 | 0.47% | 14.99 | 15.26 | 14.99 | 19,019 |
| 22 Mar 2024 | 15.05 | -0.39 | -2.53% | 15.47 | 15.48 | 14.89 | 19,632 |
| 21 Mar 2024 | 15.44 | 0.54 | 3.62% | 14.98 | 15.485 | 14.85 | 77,530 |
| 20 Mar 2024 | 14.90 | 0.25 | 1.71% | 14.54 | 14.90 | 14.54 | 56,122 |
| 19 Mar 2024 | 14.65 | -0.01 | -0.07% | 14.67 | 14.765 | 14.51 | 36,950 |
| 18 Mar 2024 | 14.66 | -0.22 | -1.48% | 14.89 | 14.90 | 14.49 | 30,120 |
| 15 Mar 2024 | 14.88 | 0.58 | 4.06% | 14.25 | 15.02 | 14.25 | 83,152 |
| 14 Mar 2024 | 14.30 | -0.40 | -2.72% | 14.70 | 14.70 | 14.30 | 38,047 |
| 13 Mar 2024 | 14.70 | 0.05 | 0.34% | 14.65 | 14.90 | 14.4501 | 38,414 |
| 12 Mar 2024 | 14.65 | -0.23 | -1.55% | 14.92 | 14.92 | 14.55 | 26,983 |
| 11 Mar 2024 | 14.88 | 0.09 | 0.57% | 14.83 | 14.90 | 14.75 | 18,252 |
| 08 Mar 2024 | 14.795 | -0.02 | -0.10% | 14.95 | 14.95 | 14.77 | 16,846 |
| 07 Mar 2024 | 14.81 | -0.02 | -0.13% | 14.98 | 14.99 | 14.68 | 23,736 |
| 06 Mar 2024 | 14.83 | 0.13 | 0.88% | 14.82 | 15.00 | 14.45 | 35,809 |
| 05 Mar 2024 | 14.70 | -0.12 | -0.81% | 14.82 | 15.18 | 14.70 | 16,209 |
| 04 Mar 2024 | 14.82 | -0.18 | -1.20% | 14.92 | 15.1349 | 14.75 | 13,604 |
| 01 Mar 2024 | 15.00 | -0.02 | -0.13% | 15.06 | 15.1706 | 14.80 | 29,943 |
| 29 Feb 2024 | 15.02 | 0.18 | 1.21% | 15.11 | 15.3399 | 14.85 | 22,750 |
| 28 Feb 2024 | 14.84 | -0.28 | -1.85% | 15.01 | 15.2587 | 14.83 | 19,888 |
| 27 Feb 2024 | 15.12 | 0.11 | 0.73% | 15.23 | 15.395 | 15.04 | 13,162 |
| 26 Feb 2024 | 15.01 | -0.09 | -0.60% | 15.01 | 15.37 | 14.93 | 22,111 |
| 23 Feb 2024 | 15.10 | -0.17 | -1.11% | 15.23 | 15.38 | 15.10 | 12,184 |
| 22 Feb 2024 | 15.27 | -0.08 | -0.52% | 15.28 | 15.415 | 14.83 | 41,210 |
| 21 Feb 2024 | 15.35 | -0.16 | -1.03% | 15.23 | 15.37 | 15.13 | 27,854 |
| 20 Feb 2024 | 15.51 | -0.19 | -1.21% | 15.49 | 15.90 | 15.49 | 32,654 |
