Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CTEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 9.02 | -0.16 | -1.74% | 8.95 | 9.02 | 8.95 | 809 |
| 16 May 2024 | 9.18 | -0.16 | -1.71% | 9.24 | 9.35 | 9.16 | 27,301 |
| 15 May 2024 | 9.34 | -0.01 | -0.11% | 9.49 | 9.49 | 9.21 | 11,895 |
| 14 May 2024 | 9.35 | 0.35 | 3.89% | 9.40 | 9.40 | 9.25 | 4,209 |
| 13 May 2024 | 9.00 | 0.18 | 2.04% | 8.85 | 9.09 | 8.85 | 5,416 |
| 10 May 2024 | 8.82 | -0.21 | -2.33% | 9.14 | 9.14 | 8.82 | 8,313 |
| 09 May 2024 | 9.03 | 0.06 | 0.67% | 8.85 | 9.0625 | 8.85 | 3,879 |
| 08 May 2024 | 8.97 | -0.18 | -1.97% | 8.90 | 9.0381 | 8.89 | 9,281 |
| 07 May 2024 | 9.15 | -0.02 | -0.22% | 9.19 | 9.25 | 9.15 | 5,068 |
| 06 May 2024 | 9.17 | 0.07 | 0.77% | 9.14 | 9.23 | 9.14 | 4,352 |
| 03 May 2024 | 9.10 | 0.15 | 1.68% | 9.04 | 9.185 | 9.03 | 8,677 |
| 02 May 2024 | 8.95 | 0.31 | 3.59% | 8.82 | 8.95 | 8.71 | 3,700 |
| 01 May 2024 | 8.64 | -0.05 | -0.52% | 8.65 | 8.8603 | 8.64 | 9,133 |
| 30 Abr 2024 | 8.685 | -0.18 | -1.98% | 8.76 | 8.775 | 8.66 | 6,199 |
| 29 Abr 2024 | 8.86 | 0.23 | 2.66% | 8.80 | 8.8986 | 8.80 | 8,958 |
| 26 Abr 2024 | 8.6303 | 0.19 | 2.25% | 8.48 | 8.69 | 8.48 | 10,298 |
| 25 Abr 2024 | 8.44 | -0.09 | -1.06% | 8.40 | 8.44 | 8.30 | 2,713 |
| 24 Abr 2024 | 8.53 | -0.05 | -0.58% | 8.60 | 8.6499 | 8.53 | 11,175 |
| 23 Abr 2024 | 8.58 | 0.07 | 0.82% | 8.47 | 8.7299 | 8.47 | 10,910 |
| 22 Abr 2024 | 8.51 | 0.17 | 2.04% | 8.43 | 8.51 | 8.36 | 7,761 |
| 19 Abr 2024 | 8.34 | -0.08 | -0.95% | 8.38 | 8.40 | 8.3008 | 10,449 |
| 18 Abr 2024 | 8.42 | -0.02 | -0.24% | 8.54 | 8.54 | 8.40 | 17,470 |
| 17 Abr 2024 | 8.44 | -0.04 | -0.47% | 8.52 | 8.52 | 8.44 | 11,179 |
| 16 Abr 2024 | 8.48 | -0.16 | -1.85% | 8.54 | 8.54 | 8.44 | 8,921 |
| 15 Abr 2024 | 8.64 | -0.23 | -2.59% | 8.93 | 8.93 | 8.63 | 13,761 |
| 12 Abr 2024 | 8.87 | -0.45 | -4.83% | 9.06 | 9.12 | 8.87 | 10,357 |
| 11 Abr 2024 | 9.32 | 0.08 | 0.87% | 9.32 | 9.36 | 9.15 | 19,373 |
| 10 Abr 2024 | 9.24 | -0.35 | -3.65% | 9.21 | 9.29 | 9.15 | 29,427 |
| 09 Abr 2024 | 9.59 | 0.28 | 3.01% | 9.46 | 9.6091 | 9.39 | 6,419 |
| 08 Abr 2024 | 9.31 | 0.07 | 0.76% | 9.31 | 9.3895 | 9.26 | 4,607 |
| 05 Abr 2024 | 9.24 | -0.08 | -0.86% | 9.26 | 9.3385 | 9.18 | 14,466 |
| 04 Abr 2024 | 9.32 | -0.03 | -0.32% | 9.50 | 9.63 | 9.29 | 8,201 |
| 03 Abr 2024 | 9.35 | 0.02 | 0.21% | 9.24 | 9.3699 | 9.15 | 14,355 |
| 02 Abr 2024 | 9.33 | -0.28 | -2.94% | 9.37 | 9.42 | 9.31 | 20,391 |
| 01 Abr 2024 | 9.6128 | -0.01 | -0.11% | 9.64 | 9.67 | 9.55 | 10,350 |
| 28 Mar 2024 | 9.623 | 0.04 | 0.45% | 9.59 | 9.66 | 9.55 | 10,801 |
| 27 Mar 2024 | 9.58 | 0.36 | 3.90% | 9.29 | 9.594 | 9.20 | 17,668 |
| 26 Mar 2024 | 9.22 | -0.15 | -1.60% | 9.34 | 9.38 | 9.22 | 14,281 |
| 25 Mar 2024 | 9.37 | -0.02 | -0.21% | 9.35 | 9.424 | 9.30 | 17,323 |
| 22 Mar 2024 | 9.39 | -0.04 | -0.42% | 9.45 | 9.45 | 9.35 | 31,679 |
| 21 Mar 2024 | 9.43 | 0.02 | 0.21% | 9.41 | 9.51 | 9.385 | 9,379 |
| 20 Mar 2024 | 9.41 | 0.19 | 2.06% | 9.18 | 9.4591 | 9.121 | 40,903 |
| 19 Mar 2024 | 9.22 | -0.01 | -0.11% | 9.23 | 9.23 | 9.00 | 8,777 |
| 18 Mar 2024 | 9.23 | 0.12 | 1.32% | 9.20 | 9.23 | 8.96 | 21,238 |
| 15 Mar 2024 | 9.11 | -0.05 | -0.55% | 9.13 | 9.1575 | 8.97 | 20,697 |
| 14 Mar 2024 | 9.16 | -0.42 | -4.38% | 9.48 | 9.48 | 9.1301 | 5,759 |
| 13 Mar 2024 | 9.58 | -0.03 | -0.31% | 9.66 | 9.7099 | 9.55 | 12,014 |
| 12 Mar 2024 | 9.61 | -0.18 | -1.84% | 9.77 | 9.80 | 9.49 | 18,435 |
| 11 Mar 2024 | 9.79 | 0.07 | 0.72% | 9.77 | 9.8299 | 9.65 | 28,863 |
| 08 Mar 2024 | 9.72 | 0.14 | 1.46% | 9.77 | 9.86 | 9.71 | 11,263 |
| 07 Mar 2024 | 9.58 | 0.31 | 3.34% | 9.41 | 9.6385 | 9.41 | 12,947 |
| 06 Mar 2024 | 9.27 | 0.08 | 0.87% | 9.16 | 9.37 | 9.16 | 18,600 |
| 05 Mar 2024 | 9.19 | -0.01 | -0.11% | 9.17 | 9.25 | 9.05 | 32,455 |
| 04 Mar 2024 | 9.20 | -0.17 | -1.81% | 9.37 | 9.41 | 9.12 | 13,110 |
| 01 Mar 2024 | 9.37 | 0.31 | 3.42% | 9.20 | 9.38 | 9.115 | 155,720 |
| 29 Feb 2024 | 9.06 | 0.21 | 2.37% | 9.13 | 9.27 | 9.0366 | 5,209 |
| 28 Feb 2024 | 8.85 | -0.05 | -0.56% | 8.90 | 8.9688 | 8.85 | 14,674 |
| 27 Feb 2024 | 8.90 | 0.10 | 1.14% | 8.80 | 8.995 | 8.80 | 20,518 |
| 26 Feb 2024 | 8.80 | 0.08 | 0.92% | 8.74 | 8.8381 | 8.621 | 27,131 |
| 23 Feb 2024 | 8.72 | -0.19 | -2.13% | 8.86 | 8.86 | 8.69 | 166,116 |
| 22 Feb 2024 | 8.91 | -0.16 | -1.76% | 9.13 | 9.13 | 8.85 | 21,597 |
| 21 Feb 2024 | 9.07 | -0.14 | -1.52% | 9.10 | 9.13 | 9.00 | 5,552 |
| 20 Feb 2024 | 9.21 | -0.28 | -2.95% | 9.35 | 9.35 | 9.1259 | 18,025 |
