Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
COWG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 26.912 | -0.01 | -0.03% | 26.86 | 26.95 | 26.78 | 39,018 |
| 13 Jun 2024 | 26.92 | -0.06 | -0.22% | 27.06 | 27.10 | 26.785 | 41,659 |
| 12 Jun 2024 | 26.98 | 0.32 | 1.20% | 27.02 | 27.05 | 26.8775 | 32,186 |
| 11 Jun 2024 | 26.66 | 0.06 | 0.23% | 26.53 | 26.697 | 26.415 | 178,043 |
| 10 Jun 2024 | 26.60 | 0.29 | 1.10% | 26.38 | 26.62 | 26.30 | 45,049 |
| 07 Jun 2024 | 26.31 | -0.08 | -0.30% | 26.35 | 26.4023 | 26.27 | 23,069 |
| 06 Jun 2024 | 26.39 | -0.05 | -0.19% | 26.44 | 26.4993 | 26.39 | 18,904 |
| 05 Jun 2024 | 26.44 | 0.65 | 2.52% | 26.08 | 26.44 | 26.004 | 56,384 |
| 04 Jun 2024 | 25.79 | -0.04 | -0.15% | 25.73 | 25.86 | 25.67 | 26,381 |
| 03 Jun 2024 | 25.83 | -0.08 | -0.31% | 26.01 | 26.01 | 25.64 | 12,067 |
| 31 May 2024 | 25.91 | 0.13 | 0.50% | 25.94 | 25.94 | 25.44 | 31,519 |
| 30 May 2024 | 25.78 | -0.47 | -1.79% | 26.12 | 26.12 | 25.765 | 44,480 |
| 29 May 2024 | 26.25 | -0.18 | -0.68% | 26.20 | 26.3261 | 26.20 | 19,705 |
| 28 May 2024 | 26.43 | -0.02 | -0.08% | 26.55 | 26.55 | 26.3265 | 110,766 |
| 24 May 2024 | 26.45 | 0.27 | 1.03% | 26.28 | 26.50 | 26.22 | 28,934 |
| 23 May 2024 | 26.18 | -0.16 | -0.62% | 26.61 | 26.61 | 26.10 | 30,479 |
| 22 May 2024 | 26.3426 | -0.10 | -0.37% | 26.44 | 26.4786 | 26.26 | 20,801 |
| 21 May 2024 | 26.44 | -0.17 | -0.64% | 26.47 | 26.47 | 26.37 | 29,768 |
| 20 May 2024 | 26.61 | 0.24 | 0.91% | 26.35 | 26.61 | 26.35 | 29,008 |
| 17 May 2024 | 26.37 | 0.09 | 0.34% | 26.30 | 26.41 | 26.2534 | 33,489 |
| 16 May 2024 | 26.28 | -0.10 | -0.38% | 26.35 | 26.41 | 26.28 | 30,415 |
| 15 May 2024 | 26.38 | 0.50 | 1.95% | 26.10 | 26.38 | 26.06 | 125,053 |
| 14 May 2024 | 25.875 | 0.20 | 0.80% | 25.60 | 25.906 | 25.60 | 68,354 |
| 13 May 2024 | 25.67 | -0.03 | -0.12% | 25.78 | 25.78 | 25.64 | 20,008 |
| 10 May 2024 | 25.70 | 0.17 | 0.67% | 25.66 | 25.80 | 25.6487 | 91,907 |
| 09 May 2024 | 25.53 | 0.17 | 0.67% | 25.39 | 25.57 | 25.35 | 41,086 |
| 08 May 2024 | 25.36 | -0.03 | -0.12% | 25.29 | 25.38 | 25.225 | 28,133 |
| 07 May 2024 | 25.39 | -0.21 | -0.82% | 25.48 | 25.53 | 25.39 | 30,594 |
| 06 May 2024 | 25.60 | 0.40 | 1.59% | 25.32 | 25.60 | 25.32 | 82,143 |
| 03 May 2024 | 25.20 | 0.34 | 1.37% | 25.19 | 25.2899 | 25.0682 | 34,558 |
| 02 May 2024 | 24.86 | 0.35 | 1.43% | 24.76 | 24.90 | 24.563 | 85,454 |
| 01 May 2024 | 24.51 | -0.07 | -0.28% | 24.49 | 24.98 | 24.45 | 53,474 |
| 30 Abr 2024 | 24.58 | -0.55 | -2.19% | 25.04 | 25.04 | 24.58 | 31,859 |
| 29 Abr 2024 | 25.13 | 0.07 | 0.28% | 25.14 | 25.17 | 25.03 | 15,146 |
| 26 Abr 2024 | 25.06 | 0.26 | 1.05% | 24.90 | 25.18 | 24.90 | 20,746 |
| 25 Abr 2024 | 24.80 | -0.07 | -0.28% | 24.4574 | 24.85 | 24.44 | 23,896 |
| 24 Abr 2024 | 24.87 | 0.02 | 0.08% | 25.00 | 25.0899 | 24.73 | 22,654 |
| 23 Abr 2024 | 24.85 | 0.43 | 1.76% | 24.49 | 24.8901 | 24.49 | 27,568 |
| 22 Abr 2024 | 24.42 | 0.22 | 0.91% | 24.39 | 24.55 | 24.17 | 22,633 |
| 19 Abr 2024 | 24.20 | -0.36 | -1.47% | 24.50 | 24.56 | 24.12 | 13,031 |
| 18 Abr 2024 | 24.56 | -0.10 | -0.41% | 24.69 | 24.84 | 24.51 | 23,028 |
| 17 Abr 2024 | 24.66 | -0.27 | -1.08% | 25.14 | 25.14 | 24.625 | 32,125 |
| 16 Abr 2024 | 24.93 | 0.03 | 0.12% | 24.96 | 25.03 | 24.76 | 15,184 |
| 15 Abr 2024 | 24.90 | -0.46 | -1.81% | 25.59 | 25.59 | 24.8499 | 19,568 |
| 12 Abr 2024 | 25.36 | -0.51 | -1.97% | 25.67 | 25.68 | 25.305 | 31,809 |
| 11 Abr 2024 | 25.87 | 0.26 | 1.02% | 25.71 | 25.92 | 25.565 | 69,757 |
| 10 Abr 2024 | 25.61 | -0.34 | -1.31% | 25.70 | 25.70 | 25.50 | 22,666 |
| 09 Abr 2024 | 25.95 | 0.07 | 0.27% | 26.42 | 26.42 | 25.73 | 39,239 |
| 08 Abr 2024 | 25.88 | 0.10 | 0.39% | 25.84 | 25.90 | 25.7367 | 30,155 |
| 05 Abr 2024 | 25.78 | 0.31 | 1.22% | 25.72 | 25.88 | 25.5265 | 34,309 |
| 04 Abr 2024 | 25.47 | -0.38 | -1.47% | 26.07 | 26.11 | 25.47 | 58,772 |
| 03 Abr 2024 | 25.85 | 0.09 | 0.35% | 25.76 | 25.98 | 25.6701 | 10,521 |
| 02 Abr 2024 | 25.76 | -0.20 | -0.77% | 25.58 | 25.77 | 25.5476 | 13,662 |
| 01 Abr 2024 | 25.96 | -0.04 | -0.15% | 25.99 | 26.109 | 25.89 | 137,543 |
| 28 Mar 2024 | 26.00 | -0.01 | -0.04% | 25.99 | 26.10 | 25.9809 | 43,329 |
| 27 Mar 2024 | 26.01 | 0.04 | 0.15% | 26.21 | 26.21 | 25.7801 | 25,125 |
| 26 Mar 2024 | 25.97 | -0.01 | -0.04% | 26.15 | 26.15 | 25.97 | 38,365 |
| 25 Mar 2024 | 25.98 | -0.09 | -0.35% | 26.04 | 26.05 | 25.93 | 29,737 |
| 22 Mar 2024 | 26.07 | -0.08 | -0.31% | 26.22 | 26.22 | 25.9633 | 72,695 |
| 21 Mar 2024 | 26.15 | 0.23 | 0.89% | 26.26 | 26.3057 | 26.10 | 98,186 |
| 20 Mar 2024 | 25.92 | 0.33 | 1.29% | 25.70 | 25.95 | 25.5772 | 90,625 |
| 19 Mar 2024 | 25.59 | 0.08 | 0.31% | 25.49 | 25.599 | 25.256 | 20,437 |
| 18 Mar 2024 | 25.51 | 0.18 | 0.71% | 25.67 | 25.67 | 25.4645 | 55,125 |
