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.
CPTN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.68 | 2.68 | 0 |
| 27 Jun 2024 | 2.68 | 0.16 | 6.35% | 2.53 | 2.75 | 2.53 | 1,686 |
| 26 Jun 2024 | 2.52 | -0.02 | -0.79% | 2.53 | 2.59 | 2.52 | 816 |
| 25 Jun 2024 | 2.54 | 0.00 | 0.00% | 2.60 | 2.60 | 2.54 | 286 |
| 24 Jun 2024 | 2.54 | 0.01 | 0.40% | 2.47 | 2.8028 | 2.47 | 2,487 |
| 21 Jun 2024 | 2.53 | 0.12 | 4.98% | 2.39 | 2.53 | 2.39 | 16,925 |
| 20 Jun 2024 | 2.41 | -0.09 | -3.60% | 2.45 | 2.515 | 2.41 | 17,957 |
| 18 Jun 2024 | 2.50 | -0.11 | -4.21% | 2.60 | 2.65 | 2.50 | 7,707 |
| 17 Jun 2024 | 2.61 | 0.02 | 0.77% | 2.65 | 2.765 | 2.59 | 26,227 |
| 14 Jun 2024 | 2.59 | -0.15 | -5.47% | 2.72 | 2.72 | 2.59 | 5,180 |
| 13 Jun 2024 | 2.74 | -0.02 | -0.72% | 2.75 | 2.75 | 2.71 | 2,625 |
| 12 Jun 2024 | 2.76 | -0.08 | -2.82% | 2.75 | 2.8427 | 2.70 | 8,076 |
| 11 Jun 2024 | 2.84 | 0.11 | 4.03% | 2.70 | 2.8601 | 2.70 | 3,665 |
| 10 Jun 2024 | 2.73 | 0.02 | 0.68% | 2.72 | 2.84 | 2.7007 | 3,571 |
| 07 Jun 2024 | 2.7115 | -0.15 | -5.19% | 2.78 | 2.799 | 2.71 | 16,816 |
| 06 Jun 2024 | 2.86 | -0.10 | -3.38% | 2.93 | 2.95 | 2.83 | 2,140 |
| 05 Jun 2024 | 2.96 | 0.38 | 14.73% | 2.58 | 2.96 | 2.58 | 35,083 |
| 04 Jun 2024 | 2.58 | 0.06 | 2.38% | 2.58 | 2.63 | 2.53 | 6,028 |
| 03 Jun 2024 | 2.52 | -0.17 | -6.32% | 2.66 | 2.7999 | 2.51 | 13,872 |
| 31 May 2024 | 2.69 | 0.10 | 3.86% | 2.61 | 2.789 | 2.60 | 6,638 |
| 30 May 2024 | 2.59 | 0.02 | 0.78% | 2.57 | 2.63 | 2.56 | 7,987 |
| 29 May 2024 | 2.57 | -0.06 | -2.28% | 2.61 | 2.63 | 2.57 | 3,170 |
| 28 May 2024 | 2.63 | 0.07 | 2.73% | 2.59 | 2.695 | 2.50 | 7,161 |
| 24 May 2024 | 2.56 | 0.04 | 1.59% | 2.56 | 2.66 | 2.525 | 11,318 |
| 23 May 2024 | 2.52 | -0.10 | -3.82% | 2.68 | 2.68 | 2.40 | 24,301 |
| 22 May 2024 | 2.62 | -0.07 | -2.60% | 2.72 | 2.7749 | 2.61 | 18,887 |
| 21 May 2024 | 2.69 | -0.25 | -8.37% | 2.88 | 2.88 | 2.635 | 36,746 |
| 20 May 2024 | 2.9357 | 0.13 | 4.47% | 3.02 | 3.02 | 2.81 | 7,930 |
| 17 May 2024 | 2.81 | 0.01 | 0.36% | 2.80 | 2.90 | 2.79 | 10,163 |
| 16 May 2024 | 2.80 | -0.03 | -1.06% | 2.77 | 3.00 | 2.75 | 13,604 |
| 15 May 2024 | 2.83 | -0.06 | -2.07% | 2.86 | 3.05 | 2.75 | 11,818 |
| 14 May 2024 | 2.8899 | -0.13 | -4.31% | 3.02 | 3.10 | 2.87 | 34,978 |
| 13 May 2024 | 3.0201 | 0.12 | 4.14% | 3.12 | 3.14 | 2.85 | 16,756 |
| 10 May 2024 | 2.90 | -0.10 | -3.34% | 3.01 | 3.087 | 2.90 | 8,716 |
| 09 May 2024 | 3.0001 | -0.02 | -0.66% | 3.03 | 3.17 | 3.0001 | 1,127 |
| 08 May 2024 | 3.02 | -0.01 | -0.33% | 3.03 | 3.165 | 3.00 | 4,783 |
| 07 May 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.15 | 3.00 | 8,929 |
| 06 May 2024 | 3.03 | -0.02 | -0.66% | 3.05 | 3.13 | 3.0144 | 6,968 |
| 03 May 2024 | 3.05 | -0.07 | -2.24% | 3.14 | 3.1445 | 3.0401 | 2,883 |
| 02 May 2024 | 3.12 | 0.13 | 4.35% | 3.02 | 3.12 | 2.94 | 16,914 |
| 01 May 2024 | 2.99 | 0.01 | 0.34% | 3.01 | 3.01 | 2.91 | 2,252 |
| 30 Abr 2024 | 2.98 | 0.12 | 4.20% | 2.95 | 3.00 | 2.86 | 17,329 |
| 29 Abr 2024 | 2.86 | -0.05 | -1.72% | 2.91 | 2.94 | 2.85 | 3,215 |
| 26 Abr 2024 | 2.91 | -0.09 | -3.00% | 2.96 | 3.00 | 2.90 | 10,336 |
| 25 Abr 2024 | 3.00 | 0.13 | 4.53% | 2.85 | 3.00 | 2.7901 | 19,593 |
| 24 Abr 2024 | 2.87 | -0.13 | -4.33% | 2.95 | 2.95 | 2.87 | 10,638 |
| 23 Abr 2024 | 3.00 | 0.03 | 1.01% | 2.96 | 3.00 | 2.79 | 18,957 |
| 22 Abr 2024 | 2.97 | 0.23 | 8.39% | 2.74 | 2.97 | 2.74 | 7,602 |
| 19 Abr 2024 | 2.74 | -0.14 | -4.86% | 2.90 | 2.90 | 2.74 | 5,640 |
| 18 Abr 2024 | 2.8801 | 0.02 | 0.70% | 2.91 | 2.91 | 2.87 | 492 |
| 17 Abr 2024 | 2.86 | -0.15 | -4.98% | 3.00 | 3.00 | 2.85 | 19,292 |
| 16 Abr 2024 | 3.01 | 0.06 | 2.03% | 2.99 | 3.06 | 2.95 | 4,393 |
| 15 Abr 2024 | 2.95 | -0.10 | -3.28% | 3.06 | 3.06 | 2.95 | 4,485 |
| 12 Abr 2024 | 3.05 | 0.12 | 4.10% | 2.99 | 3.15 | 2.94 | 17,136 |
| 11 Abr 2024 | 2.93 | -0.08 | -2.66% | 2.95 | 3.05 | 2.8521 | 8,582 |
| 10 Abr 2024 | 3.01 | 0.14 | 4.88% | 2.86 | 3.04 | 2.81 | 18,510 |
| 09 Abr 2024 | 2.87 | -0.35 | -10.87% | 3.24 | 3.24 | 2.82 | 46,417 |
| 08 Abr 2024 | 3.22 | -0.05 | -1.53% | 3.32 | 3.385 | 3.16 | 42,707 |
| 05 Abr 2024 | 3.27 | 0.02 | 0.62% | 3.25 | 3.45 | 3.1601 | 27,341 |
| 04 Abr 2024 | 3.25 | 0.08 | 2.52% | 3.17 | 3.4255 | 3.16 | 16,901 |
| 03 Abr 2024 | 3.17 | -0.05 | -1.55% | 3.24 | 3.45 | 3.05 | 22,503 |
| 02 Abr 2024 | 3.22 | -0.17 | -5.01% | 3.57 | 3.81 | 3.11 | 78,018 |
| 01 Abr 2024 | 3.39 | 0.61 | 21.94% | 2.87 | 3.50 | 2.80 | 170,435 |
