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.
CKPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.50 | -0.06 | -3.85% | 1.57 | 1.61 | 1.47 | 945,724 |
| 09 May 2024 | 1.56 | -0.06 | -3.70% | 1.61 | 1.65 | 1.56 | 338,007 |
| 08 May 2024 | 1.62 | -0.07 | -4.14% | 1.70 | 1.70 | 1.62 | 242,179 |
| 07 May 2024 | 1.69 | 0.06 | 3.68% | 1.63 | 1.75 | 1.63 | 262,585 |
| 06 May 2024 | 1.63 | 0.05 | 3.16% | 1.58 | 1.68 | 1.58 | 277,616 |
| 03 May 2024 | 1.58 | 0.10 | 6.76% | 1.48 | 1.6969 | 1.47 | 614,315 |
| 02 May 2024 | 1.48 | 0.08 | 5.71% | 1.41 | 1.51 | 1.39 | 324,599 |
| 01 May 2024 | 1.40 | 0.01 | 0.72% | 1.38 | 1.44 | 1.38 | 174,166 |
| 30 Abr 2024 | 1.39 | -0.05 | -3.14% | 1.42 | 1.465 | 1.39 | 177,198 |
| 29 Abr 2024 | 1.435 | 0.01 | 0.35% | 1.44 | 1.53 | 1.42 | 341,106 |
| 26 Abr 2024 | 1.43 | 0.01 | 0.70% | 1.42 | 1.46 | 1.39 | 541,824 |
| 25 Abr 2024 | 1.42 | -0.02 | -1.39% | 1.46 | 1.46 | 1.41 | 155,545 |
| 24 Abr 2024 | 1.44 | 0.00 | 0.35% | 1.43 | 1.48 | 1.42 | 184,922 |
| 23 Abr 2024 | 1.435 | -0.02 | -1.03% | 1.43 | 1.52 | 1.42 | 352,028 |
| 22 Abr 2024 | 1.45 | -0.01 | -0.68% | 1.50 | 1.54 | 1.41 | 459,579 |
| 19 Abr 2024 | 1.46 | -0.14 | -8.75% | 1.62 | 1.68 | 1.45 | 756,334 |
| 18 Abr 2024 | 1.60 | -0.07 | -4.19% | 1.68 | 1.7216 | 1.59 | 469,547 |
| 17 Abr 2024 | 1.67 | -0.02 | -1.18% | 1.69 | 1.72 | 1.65 | 267,829 |
| 16 Abr 2024 | 1.69 | -0.03 | -1.74% | 1.7012 | 1.77 | 1.66 | 479,560 |
| 15 Abr 2024 | 1.72 | -0.06 | -3.37% | 1.76 | 1.76 | 1.68 | 469,215 |
| 12 Abr 2024 | 1.78 | -0.05 | -2.73% | 1.86 | 1.86 | 1.75 | 274,668 |
| 11 Abr 2024 | 1.83 | 0.05 | 2.81% | 1.78 | 1.86 | 1.76 | 300,317 |
| 10 Abr 2024 | 1.78 | -0.05 | -2.73% | 1.80 | 1.83 | 1.76 | 351,950 |
| 09 Abr 2024 | 1.83 | 0.01 | 0.55% | 1.87 | 1.88 | 1.78 | 250,195 |
| 08 Abr 2024 | 1.82 | -0.01 | -0.55% | 1.83 | 1.89 | 1.77 | 314,891 |
| 05 Abr 2024 | 1.83 | -0.04 | -2.14% | 1.94 | 1.94 | 1.82 | 391,579 |
| 04 Abr 2024 | 1.87 | -0.04 | -2.09% | 1.94 | 1.95 | 1.85 | 262,343 |
| 03 Abr 2024 | 1.91 | -0.01 | -0.52% | 1.92 | 1.96 | 1.90 | 243,655 |
| 02 Abr 2024 | 1.92 | -0.10 | -4.95% | 2.00 | 2.0076 | 1.88 | 279,027 |
| 01 Abr 2024 | 2.02 | -0.03 | -1.46% | 2.06 | 2.08 | 2.00 | 356,874 |
| 28 Mar 2024 | 2.05 | 0.01 | 0.49% | 2.07 | 2.10 | 2.02 | 345,753 |
| 27 Mar 2024 | 2.04 | -0.03 | -1.45% | 2.11 | 2.11 | 2.00 | 251,912 |
| 26 Mar 2024 | 2.07 | 0.07 | 3.50% | 2.04 | 2.15 | 2.00 | 471,163 |
| 25 Mar 2024 | 2.00 | 0.06 | 3.09% | 1.93 | 2.06 | 1.90 | 450,034 |
| 22 Mar 2024 | 1.94 | 0.04 | 2.11% | 1.89 | 1.99 | 1.85 | 493,118 |
| 21 Mar 2024 | 1.90 | 0.02 | 1.06% | 1.89 | 1.95 | 1.865 | 410,641 |
| 20 Mar 2024 | 1.88 | 0.03 | 1.62% | 1.87 | 1.92 | 1.80 | 378,752 |
| 19 Mar 2024 | 1.85 | -0.04 | -2.12% | 1.92 | 1.935 | 1.85 | 341,121 |
| 18 Mar 2024 | 1.89 | -0.03 | -1.56% | 1.93 | 2.0085 | 1.87 | 392,309 |
| 15 Mar 2024 | 1.92 | 0.07 | 3.78% | 1.89 | 1.935 | 1.88 | 374,946 |
| 14 Mar 2024 | 1.85 | -0.10 | -5.13% | 2.00 | 2.0079 | 1.85 | 401,688 |
| 13 Mar 2024 | 1.95 | -0.05 | -2.50% | 2.05 | 2.09 | 1.95 | 316,861 |
| 12 Mar 2024 | 2.00 | -0.15 | -6.98% | 2.15 | 2.155 | 2.00 | 272,879 |
| 11 Mar 2024 | 2.15 | 0.02 | 0.70% | 2.13 | 2.23 | 2.105 | 346,010 |
| 08 Mar 2024 | 2.135 | -0.04 | -1.61% | 2.14 | 2.24 | 2.12 | 272,593 |
| 07 Mar 2024 | 2.17 | -0.04 | -1.81% | 2.21 | 2.21 | 2.11 | 251,776 |
| 06 Mar 2024 | 2.21 | -0.02 | -0.90% | 2.27 | 2.355 | 2.18 | 362,721 |
| 05 Mar 2024 | 2.23 | -0.09 | -3.88% | 2.29 | 2.34 | 2.20 | 385,260 |
| 04 Mar 2024 | 2.32 | 0.09 | 4.04% | 2.25 | 2.34 | 2.20 | 569,292 |
| 01 Mar 2024 | 2.23 | 0.14 | 6.70% | 2.15 | 2.33 | 2.10 | 613,491 |
| 29 Feb 2024 | 2.09 | 0.04 | 1.95% | 2.10 | 2.15 | 2.065 | 244,793 |
| 28 Feb 2024 | 2.05 | -0.09 | -4.21% | 2.11 | 2.14 | 2.02 | 468,113 |
| 27 Feb 2024 | 2.14 | 0.10 | 4.90% | 2.06 | 2.185 | 2.02 | 771,712 |
| 26 Feb 2024 | 2.04 | 0.08 | 4.08% | 1.95 | 2.05 | 1.92 | 394,682 |
| 23 Feb 2024 | 1.96 | 0.08 | 4.26% | 1.87 | 2.025 | 1.87 | 693,897 |
| 22 Feb 2024 | 1.88 | -0.04 | -2.08% | 1.93 | 1.95 | 1.8711 | 477,003 |
| 21 Feb 2024 | 1.92 | -0.06 | -3.03% | 1.98 | 2.005 | 1.90 | 376,292 |
| 20 Feb 2024 | 1.98 | -0.02 | -1.00% | 2.00 | 2.0501 | 1.94 | 421,092 |
| 16 Feb 2024 | 2.00 | -0.01 | -0.50% | 1.97 | 2.06 | 1.97 | 455,035 |
| 15 Feb 2024 | 2.01 | 0.02 | 1.01% | 2.05 | 2.06 | 1.97 | 504,821 |
| 14 Feb 2024 | 1.99 | 0.09 | 4.74% | 1.97 | 2.03 | 1.91 | 438,211 |
| 13 Feb 2024 | 1.90 | -0.09 | -4.52% | 1.924 | 1.965 | 1.88 | 600,498 |
| 12 Feb 2024 | 1.99 | -0.01 | -0.50% | 2.03 | 2.0829 | 1.95 | 806,889 |
