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.
CLOA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 51.805 | 0.03 | 0.07% | 51.76 | 51.81 | 51.76 | 40,377 |
| 13 Jun 2024 | 51.77 | -0.06 | -0.11% | 51.80 | 51.80 | 51.765 | 27,698 |
| 12 Jun 2024 | 51.825 | 0.01 | 0.01% | 51.8103 | 51.84 | 51.80 | 47,712 |
| 11 Jun 2024 | 51.82 | 0.02 | 0.03% | 51.81 | 51.83 | 51.80 | 50,402 |
| 10 Jun 2024 | 51.805 | 0.03 | 0.07% | 51.77 | 51.81 | 51.77 | 59,131 |
| 07 Jun 2024 | 51.77 | -0.01 | -0.02% | 51.755 | 51.77 | 51.74 | 50,950 |
| 06 Jun 2024 | 51.78 | 0.02 | 0.04% | 51.77 | 51.78 | 51.75 | 42,004 |
| 05 Jun 2024 | 51.76 | 0.02 | 0.04% | 51.71 | 51.76 | 51.71 | 146,940 |
| 04 Jun 2024 | 51.74 | 0.02 | 0.04% | 51.69 | 51.74 | 51.69 | 35,013 |
| 03 Jun 2024 | 51.72 | -0.24 | -0.46% | 51.75 | 51.75 | 51.71 | 122,834 |
| 31 May 2024 | 51.96 | 0.01 | 0.02% | 51.90 | 51.99 | 51.90 | 164,084 |
| 30 May 2024 | 51.95 | -0.01 | -0.02% | 51.96 | 51.98 | 51.94 | 42,303 |
| 29 May 2024 | 51.96 | -0.01 | -0.02% | 51.98 | 51.98 | 51.95 | 81,436 |
| 28 May 2024 | 51.97 | 0.01 | 0.02% | 52.00 | 52.00 | 51.94 | 99,182 |
| 24 May 2024 | 51.96 | 0.04 | 0.08% | 51.89 | 52.02 | 51.89 | 110,298 |
| 23 May 2024 | 51.92 | 0.06 | 0.12% | 51.86 | 51.99 | 51.86 | 57,126 |
| 22 May 2024 | 51.86 | 0.01 | 0.02% | 51.85 | 51.87 | 51.83 | 36,919 |
| 21 May 2024 | 51.85 | 0.02 | 0.04% | 51.87 | 51.87 | 51.83 | 34,646 |
| 20 May 2024 | 51.83 | 0.04 | 0.08% | 51.87 | 51.87 | 51.82 | 37,616 |
| 17 May 2024 | 51.79 | -0.01 | -0.02% | 51.81 | 51.81 | 51.79 | 30,605 |
| 16 May 2024 | 51.80 | 0.01 | 0.02% | 51.77 | 51.8099 | 51.77 | 14,760 |
| 15 May 2024 | 51.79 | 0.00 | 0.00% | 51.80 | 51.81 | 51.77 | 24,321 |
| 14 May 2024 | 51.79 | 0.05 | 0.09% | 51.80 | 51.80 | 51.76 | 97,239 |
| 13 May 2024 | 51.745 | -0.01 | -0.01% | 51.81 | 51.81 | 51.7403 | 55,402 |
| 10 May 2024 | 51.75 | 0.06 | 0.12% | 51.79 | 51.79 | 51.72 | 51,438 |
| 09 May 2024 | 51.69 | -0.01 | -0.02% | 51.74 | 51.74 | 51.69 | 34,648 |
| 08 May 2024 | 51.70 | 0.00 | 0.00% | 51.73 | 51.73 | 51.68 | 51,281 |
| 07 May 2024 | 51.70 | 0.03 | 0.05% | 51.70 | 51.70 | 51.68 | 53,670 |
| 06 May 2024 | 51.675 | 0.00 | 0.01% | 51.69 | 51.69 | 51.6608 | 37,003 |
| 03 May 2024 | 51.67 | 0.02 | 0.04% | 51.69 | 51.71 | 51.64 | 172,239 |
| 02 May 2024 | 51.65 | 0.01 | 0.02% | 51.65 | 51.69 | 51.63 | 227,542 |
| 01 May 2024 | 51.64 | -0.18 | -0.35% | 51.64 | 51.64 | 51.62 | 42,119 |
| 30 Abr 2024 | 51.82 | 0.00 | 0.00% | 51.82 | 51.85 | 51.82 | 89,077 |
| 29 Abr 2024 | 51.82 | 0.02 | 0.04% | 51.90 | 51.90 | 51.81 | 185,258 |
| 26 Abr 2024 | 51.80 | 0.05 | 0.10% | 51.82 | 51.82 | 51.77 | 39,826 |
| 25 Abr 2024 | 51.75 | 0.04 | 0.08% | 51.7702 | 51.79 | 51.73 | 50,174 |
| 24 Abr 2024 | 51.71 | -0.03 | -0.06% | 51.77 | 51.779 | 51.71 | 58,472 |
| 23 Abr 2024 | 51.74 | 0.02 | 0.04% | 51.72 | 51.77 | 51.72 | 43,163 |
| 22 Abr 2024 | 51.72 | -0.01 | -0.02% | 51.77 | 51.77 | 51.71 | 51,035 |
| 19 Abr 2024 | 51.73 | 0.02 | 0.04% | 51.76 | 51.76 | 51.71 | 37,971 |
| 18 Abr 2024 | 51.71 | 0.01 | 0.02% | 51.75 | 51.75 | 51.71 | 125,756 |
| 17 Abr 2024 | 51.70 | 0.02 | 0.04% | 51.74 | 51.7403 | 51.70 | 43,671 |
| 16 Abr 2024 | 51.68 | 0.00 | 0.00% | 51.71 | 51.71 | 51.68 | 51,576 |
| 15 Abr 2024 | 51.68 | 0.02 | 0.03% | 51.71 | 51.71 | 51.68 | 41,157 |
| 12 Abr 2024 | 51.665 | 0.05 | 0.09% | 51.63 | 51.67 | 51.63 | 99,082 |
| 11 Abr 2024 | 51.62 | 0.02 | 0.04% | 51.58 | 51.62 | 51.5853 | 54,106 |
| 10 Abr 2024 | 51.60 | 0.03 | 0.06% | 51.59 | 51.6279 | 51.57 | 1,785,817 |
| 09 Abr 2024 | 51.57 | 0.01 | 0.01% | 51.57 | 51.57 | 51.56 | 28,522 |
| 08 Abr 2024 | 51.565 | 0.00 | 0.00% | 51.57 | 51.5899 | 51.56 | 15,706 |
| 05 Abr 2024 | 51.565 | 0.02 | 0.05% | 51.53 | 51.57 | 51.53 | 17,470 |
| 04 Abr 2024 | 51.54 | 0.03 | 0.06% | 51.52 | 51.54 | 51.4901 | 19,835 |
| 03 Abr 2024 | 51.51 | 0.01 | 0.02% | 51.52 | 51.52 | 51.495 | 17,969 |
| 02 Abr 2024 | 51.50 | 0.01 | 0.02% | 51.5296 | 51.5296 | 51.47 | 26,460 |
| 01 Abr 2024 | 51.49 | -0.24 | -0.46% | 51.50 | 51.51 | 51.4653 | 32,372 |
| 28 Mar 2024 | 51.73 | 0.04 | 0.07% | 51.78 | 51.78 | 51.6888 | 25,035 |
| 27 Mar 2024 | 51.6927 | 0.01 | 0.02% | 51.64 | 51.77 | 51.64 | 34,189 |
| 26 Mar 2024 | 51.68 | 0.00 | 0.00% | 51.68 | 51.76 | 51.64 | 65,155 |
| 25 Mar 2024 | 51.68 | 0.02 | 0.04% | 51.75 | 51.75 | 51.62 | 20,154 |
| 22 Mar 2024 | 51.66 | 0.04 | 0.08% | 51.62 | 51.68 | 51.60 | 28,656 |
| 21 Mar 2024 | 51.62 | 0.06 | 0.12% | 51.58 | 51.62 | 51.56 | 26,458 |
| 20 Mar 2024 | 51.56 | -0.01 | -0.01% | 51.60 | 51.60 | 51.55 | 77,957 |
| 19 Mar 2024 | 51.5651 | -0.05 | -0.11% | 51.63 | 51.63 | 51.54 | 84,138 |
