Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CNXC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 65.41 | 0.73 | 1.13% | 64.68 | 65.84 | 64.25 | 448,471 |
| 16 May 2024 | 64.68 | 0.13 | 0.20% | 64.26 | 65.42 | 63.15 | 375,779 |
| 15 May 2024 | 64.55 | 0.11 | 0.17% | 65.17 | 65.7099 | 64.09 | 353,253 |
| 14 May 2024 | 64.44 | 1.79 | 2.86% | 63.56 | 65.19 | 63.32 | 447,130 |
| 13 May 2024 | 62.65 | 2.38 | 3.95% | 61.07 | 62.88 | 60.69 | 241,335 |
| 10 May 2024 | 60.27 | 0.03 | 0.05% | 60.21 | 60.615 | 59.43 | 395,097 |
| 09 May 2024 | 60.24 | -0.87 | -1.42% | 61.39 | 62.09 | 59.785 | 459,870 |
| 08 May 2024 | 61.11 | -0.34 | -0.55% | 60.85 | 61.55 | 60.115 | 310,524 |
| 07 May 2024 | 61.45 | 0.27 | 0.44% | 61.18 | 62.54 | 61.08 | 409,170 |
| 06 May 2024 | 61.18 | 1.83 | 3.08% | 59.70 | 61.88 | 59.295 | 518,150 |
| 03 May 2024 | 59.35 | 2.07 | 3.61% | 63.15 | 63.15 | 59.00 | 785,341 |
| 02 May 2024 | 57.28 | 1.98 | 3.58% | 55.93 | 58.48 | 55.0744 | 498,652 |
| 01 May 2024 | 55.30 | 0.63 | 1.15% | 54.62 | 55.63 | 53.89 | 450,310 |
| 30 Abr 2024 | 54.67 | -1.46 | -2.60% | 55.34 | 56.04 | 54.64 | 338,674 |
| 29 Abr 2024 | 56.13 | 1.12 | 2.04% | 55.01 | 57.175 | 55.01 | 525,978 |
| 26 Abr 2024 | 55.01 | -0.47 | -0.85% | 55.24 | 55.84 | 54.765 | 331,745 |
| 25 Abr 2024 | 55.48 | -1.25 | -2.20% | 56.05 | 56.49 | 54.54 | 448,471 |
| 24 Abr 2024 | 56.73 | 0.09 | 0.16% | 56.09 | 56.92 | 55.72 | 339,370 |
| 23 Abr 2024 | 56.64 | 1.44 | 2.61% | 55.12 | 56.88 | 55.06 | 388,487 |
| 22 Abr 2024 | 55.20 | 0.01 | 0.02% | 54.96 | 55.72 | 54.16 | 539,517 |
| 19 Abr 2024 | 55.19 | 0.44 | 0.80% | 54.59 | 55.52 | 54.225 | 469,547 |
| 18 Abr 2024 | 54.75 | -0.50 | -0.90% | 55.00 | 55.425 | 54.29 | 451,712 |
| 17 Abr 2024 | 55.25 | -2.29 | -3.98% | 58.13 | 58.315 | 55.20 | 511,036 |
| 16 Abr 2024 | 57.54 | 0.09 | 0.16% | 57.40 | 58.4099 | 56.85 | 432,063 |
| 15 Abr 2024 | 57.45 | -1.77 | -2.99% | 59.25 | 59.845 | 56.86 | 610,332 |
| 12 Abr 2024 | 59.22 | -0.98 | -1.63% | 59.55 | 59.93 | 57.99 | 656,629 |
| 11 Abr 2024 | 60.20 | 0.78 | 1.31% | 59.57 | 60.345 | 58.77 | 353,527 |
| 10 Abr 2024 | 59.42 | -2.38 | -3.85% | 60.12 | 60.57 | 58.26 | 571,559 |
| 09 Abr 2024 | 61.80 | 2.06 | 3.45% | 59.81 | 61.91 | 59.81 | 538,996 |
| 08 Abr 2024 | 59.74 | 0.79 | 1.34% | 59.34 | 60.23 | 58.905 | 572,394 |
| 05 Abr 2024 | 58.95 | -0.49 | -0.82% | 59.04 | 59.60 | 56.81 | 888,599 |
| 04 Abr 2024 | 59.44 | 1.95 | 3.39% | 58.81 | 62.04 | 57.71 | 1,700,157 |
| 03 Abr 2024 | 57.49 | -3.97 | -6.46% | 61.09 | 61.83 | 57.30 | 1,516,737 |
| 02 Abr 2024 | 61.46 | -1.92 | -3.03% | 63.27 | 63.43 | 61.46 | 504,170 |
| 01 Abr 2024 | 63.38 | -2.84 | -4.29% | 66.88 | 66.88 | 63.21 | 714,146 |
| 28 Mar 2024 | 66.22 | 1.02 | 1.56% | 64.93 | 66.665 | 64.93 | 547,421 |
| 27 Mar 2024 | 65.20 | 2.97 | 4.77% | 59.96 | 67.18 | 59.50 | 1,654,685 |
| 26 Mar 2024 | 62.23 | -0.38 | -0.61% | 63.15 | 63.72 | 61.73 | 571,869 |
| 25 Mar 2024 | 62.61 | 1.34 | 2.19% | 61.50 | 63.26 | 61.50 | 590,905 |
| 22 Mar 2024 | 61.27 | -1.67 | -2.65% | 62.91 | 63.33 | 61.08 | 443,402 |
| 21 Mar 2024 | 62.94 | 0.18 | 0.29% | 63.17 | 63.91 | 62.785 | 519,429 |
| 20 Mar 2024 | 62.76 | 2.68 | 4.46% | 59.76 | 63.11 | 59.44 | 498,783 |
| 19 Mar 2024 | 60.08 | -0.90 | -1.48% | 60.57 | 62.11 | 59.99 | 594,770 |
| 18 Mar 2024 | 60.98 | 0.25 | 0.41% | 60.73 | 61.42 | 59.23 | 537,085 |
| 15 Mar 2024 | 60.73 | -1.69 | -2.71% | 62.21 | 63.00 | 60.575 | 990,802 |
| 14 Mar 2024 | 62.42 | -0.90 | -1.42% | 63.03 | 63.7963 | 61.72 | 554,725 |
| 13 Mar 2024 | 63.32 | 0.18 | 0.29% | 63.10 | 64.22 | 62.8421 | 438,911 |
| 12 Mar 2024 | 63.14 | -1.64 | -2.53% | 64.71 | 65.16 | 62.87 | 615,708 |
| 11 Mar 2024 | 64.78 | -1.03 | -1.57% | 65.74 | 66.97 | 64.68 | 518,989 |
| 08 Mar 2024 | 65.81 | -0.46 | -0.69% | 66.97 | 67.83 | 65.61 | 323,919 |
| 07 Mar 2024 | 66.27 | -1.27 | -1.88% | 66.70 | 66.70 | 64.215 | 705,854 |
| 06 Mar 2024 | 67.54 | -2.49 | -3.56% | 70.01 | 70.72 | 67.49 | 524,060 |
| 05 Mar 2024 | 70.03 | -1.27 | -1.78% | 70.93 | 71.99 | 70.00 | 328,984 |
| 04 Mar 2024 | 71.30 | -2.07 | -2.82% | 73.38 | 73.38 | 70.745 | 718,373 |
| 01 Mar 2024 | 73.37 | 0.92 | 1.27% | 72.78 | 75.02 | 71.54 | 652,935 |
| 29 Feb 2024 | 72.45 | 0.57 | 0.79% | 72.50 | 73.21 | 69.605 | 1,278,041 |
| 28 Feb 2024 | 71.88 | -11.02 | -13.29% | 76.33 | 76.95 | 68.71 | 1,719,322 |
| 27 Feb 2024 | 82.90 | 0.73 | 0.89% | 82.48 | 84.105 | 82.43 | 215,313 |
| 26 Feb 2024 | 82.17 | -0.72 | -0.87% | 82.52 | 83.03 | 81.41 | 248,862 |
| 23 Feb 2024 | 82.89 | 1.21 | 1.48% | 81.90 | 83.50 | 81.42 | 223,873 |
| 22 Feb 2024 | 81.68 | -0.26 | -0.32% | 81.96 | 83.595 | 81.16 | 282,406 |
| 21 Feb 2024 | 81.94 | 0.74 | 0.91% | 81.13 | 82.01 | 79.85 | 523,780 |
| 20 Feb 2024 | 81.20 | -2.38 | -2.85% | 82.51 | 82.73 | 80.8975 | 356,015 |
