Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CPSH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 1.78 | 0.05 | 3.13% | 1.75 | 1.81 | 1.6997 | 29,153 |
| 23 May 2024 | 1.726 | 0.02 | 0.94% | 1.70 | 1.75 | 1.70 | 13,172 |
| 22 May 2024 | 1.71 | -0.04 | -2.29% | 1.72 | 1.75 | 1.71 | 5,521 |
| 21 May 2024 | 1.75 | 0.00 | 0.23% | 1.76 | 1.76 | 1.72 | 12,109 |
| 20 May 2024 | 1.746 | 0.00 | -0.23% | 1.74 | 1.755 | 1.73 | 3,353 |
| 17 May 2024 | 1.75 | 0.01 | 0.57% | 1.73 | 1.78 | 1.7074 | 17,429 |
| 16 May 2024 | 1.74 | 0.03 | 1.75% | 1.68 | 1.79 | 1.68 | 13,064 |
| 15 May 2024 | 1.71 | -0.02 | -1.16% | 1.74 | 1.78 | 1.6801 | 29,863 |
| 14 May 2024 | 1.7301 | -0.01 | -0.57% | 1.71 | 1.7905 | 1.71 | 21,945 |
| 13 May 2024 | 1.74 | -0.01 | -0.59% | 1.76 | 1.83 | 1.7256 | 7,428 |
| 10 May 2024 | 1.7503 | -0.06 | -3.12% | 1.78 | 1.79 | 1.73 | 4,613 |
| 09 May 2024 | 1.8066 | -0.04 | -2.35% | 1.84 | 1.85 | 1.7812 | 9,956 |
| 08 May 2024 | 1.85 | 0.08 | 4.52% | 1.74 | 1.85 | 1.74 | 4,646 |
| 07 May 2024 | 1.77 | 0.03 | 1.72% | 1.72 | 1.79 | 1.6801 | 14,350 |
| 06 May 2024 | 1.74 | 0.01 | 0.58% | 1.68 | 1.80 | 1.68 | 13,348 |
| 03 May 2024 | 1.73 | 0.06 | 3.59% | 1.69 | 1.73 | 1.6526 | 23,837 |
| 02 May 2024 | 1.67 | -0.11 | -6.18% | 1.78 | 1.78 | 1.63 | 60,946 |
| 01 May 2024 | 1.78 | -0.02 | -0.90% | 1.77 | 1.789 | 1.7699 | 5,834 |
| 30 Abr 2024 | 1.7961 | 0.00 | -0.22% | 1.78 | 1.82 | 1.78 | 5,612 |
| 29 Abr 2024 | 1.80 | 0.03 | 1.69% | 1.81 | 1.8299 | 1.76 | 9,769 |
| 26 Abr 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.81 | 1.76 | 5,145 |
| 25 Abr 2024 | 1.77 | -0.01 | -0.56% | 1.77 | 1.83 | 1.76 | 13,743 |
| 24 Abr 2024 | 1.78 | 0.01 | 0.56% | 1.77 | 1.79 | 1.77 | 1,554 |
| 23 Abr 2024 | 1.77 | -0.01 | -0.56% | 1.80 | 1.80 | 1.76 | 4,620 |
| 22 Abr 2024 | 1.78 | -0.04 | -2.20% | 1.80 | 1.81 | 1.76 | 8,189 |
| 19 Abr 2024 | 1.82 | 0.03 | 1.68% | 1.76 | 1.87 | 1.75 | 23,417 |
| 18 Abr 2024 | 1.79 | 0.05 | 2.87% | 1.77 | 1.87 | 1.76 | 23,683 |
| 17 Abr 2024 | 1.74 | 0.02 | 1.16% | 1.72 | 1.7595 | 1.71 | 39,836 |
| 16 Abr 2024 | 1.72 | -0.03 | -1.71% | 1.73 | 1.745 | 1.71 | 21,418 |
| 15 Abr 2024 | 1.75 | -0.01 | -0.57% | 1.75 | 1.76 | 1.73 | 40,780 |
| 12 Abr 2024 | 1.76 | -0.04 | -2.22% | 1.76 | 1.775 | 1.75 | 8,525 |
| 11 Abr 2024 | 1.80 | -0.03 | -1.64% | 1.83 | 1.83 | 1.79 | 7,269 |
| 10 Abr 2024 | 1.83 | 0.07 | 3.98% | 1.76 | 1.87 | 1.75 | 15,747 |
| 09 Abr 2024 | 1.76 | -0.03 | -1.68% | 1.76 | 1.81 | 1.75 | 21,444 |
| 08 Abr 2024 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 1.78 | 21,938 |
| 05 Abr 2024 | 1.80 | -0.03 | -1.64% | 1.82 | 1.86 | 1.78 | 37,429 |
| 04 Abr 2024 | 1.83 | 0.02 | 1.10% | 1.81 | 1.84 | 1.80 | 13,227 |
| 03 Abr 2024 | 1.81 | -0.02 | -1.09% | 1.83 | 1.85 | 1.75 | 82,747 |
| 02 Abr 2024 | 1.83 | 0.05 | 2.81% | 1.78 | 1.8599 | 1.78 | 32,274 |
| 01 Abr 2024 | 1.78 | -0.07 | -3.78% | 1.82 | 1.83 | 1.78 | 21,069 |
| 28 Mar 2024 | 1.85 | -0.03 | -1.60% | 1.87 | 1.89 | 1.82 | 12,060 |
| 27 Mar 2024 | 1.88 | 0.04 | 2.17% | 1.84 | 1.88 | 1.80 | 35,914 |
| 26 Mar 2024 | 1.84 | -0.01 | -0.54% | 1.85 | 1.87 | 1.84 | 19,152 |
| 25 Mar 2024 | 1.85 | -0.03 | -1.60% | 1.90 | 1.90 | 1.84 | 6,817 |
| 22 Mar 2024 | 1.88 | 0.05 | 2.73% | 1.83 | 1.8899 | 1.78 | 91,247 |
| 21 Mar 2024 | 1.83 | -0.01 | -0.54% | 1.84 | 1.88 | 1.81 | 20,536 |
| 20 Mar 2024 | 1.84 | 0.04 | 2.22% | 1.80 | 1.84 | 1.80 | 16,116 |
| 19 Mar 2024 | 1.80 | -0.01 | -0.28% | 1.79 | 1.83 | 1.78 | 26,514 |
| 18 Mar 2024 | 1.805 | -0.04 | -1.90% | 1.82 | 1.86 | 1.744 | 37,169 |
| 15 Mar 2024 | 1.84 | 0.08 | 4.55% | 1.83 | 1.86 | 1.7301 | 27,054 |
| 14 Mar 2024 | 1.76 | -0.04 | -2.22% | 1.81 | 1.84 | 1.6219 | 99,611 |
| 13 Mar 2024 | 1.80 | -0.03 | -1.64% | 1.83 | 1.92 | 1.80 | 59,518 |
| 12 Mar 2024 | 1.83 | 0.03 | 1.39% | 1.81 | 1.8999 | 1.7781 | 54,030 |
| 11 Mar 2024 | 1.805 | -0.05 | -2.43% | 1.90 | 1.9299 | 1.7501 | 137,205 |
| 08 Mar 2024 | 1.85 | -0.14 | -6.80% | 1.94 | 2.24 | 1.81 | 268,009 |
| 07 Mar 2024 | 1.985 | -0.54 | -21.23% | 2.23 | 2.23 | 1.95 | 436,414 |
| 06 Mar 2024 | 2.52 | 0.09 | 3.70% | 2.41 | 2.535 | 2.3301 | 133,033 |
| 05 Mar 2024 | 2.43 | 0.10 | 4.29% | 2.34 | 2.44 | 2.32 | 12,442 |
| 04 Mar 2024 | 2.33 | -0.03 | -1.27% | 2.32 | 2.3999 | 2.31 | 26,166 |
| 01 Mar 2024 | 2.36 | 0.01 | 0.43% | 2.33 | 2.4398 | 2.3197 | 31,385 |
| 29 Feb 2024 | 2.35 | 0.01 | 0.43% | 2.33 | 2.3812 | 2.2901 | 18,413 |
| 28 Feb 2024 | 2.3399 | 0.02 | 0.86% | 2.29 | 2.3613 | 2.29 | 23,504 |
| 27 Feb 2024 | 2.32 | -0.02 | -0.85% | 2.31 | 2.39 | 2.31 | 18,458 |
| 26 Feb 2024 | 2.3399 | 0.01 | 0.42% | 2.35 | 2.359 | 2.30 | 32,832 |
