Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CVLY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 22.50 | 0.10 | 0.45% | 22.57 | 22.62 | 22.44 | 34,898 |
| 09 May 2024 | 22.40 | 0.00 | 0.00% | 22.44 | 22.65 | 22.38 | 73,555 |
| 08 May 2024 | 22.40 | -0.09 | -0.40% | 22.40 | 22.71 | 22.38 | 59,706 |
| 07 May 2024 | 22.49 | 0.03 | 0.13% | 22.57 | 22.98 | 22.4303 | 32,832 |
| 06 May 2024 | 22.46 | -0.03 | -0.13% | 22.35 | 22.62 | 22.35 | 69,062 |
| 03 May 2024 | 22.49 | 0.09 | 0.40% | 22.71 | 22.74 | 22.40 | 29,886 |
| 02 May 2024 | 22.40 | 0.06 | 0.27% | 22.40 | 22.57 | 22.35 | 18,892 |
| 01 May 2024 | 22.34 | 0.14 | 0.63% | 22.38 | 22.565 | 22.23 | 40,725 |
| 30 Abr 2024 | 22.20 | -0.17 | -0.76% | 22.20 | 22.45 | 22.03 | 22,067 |
| 29 Abr 2024 | 22.37 | -0.10 | -0.45% | 22.53 | 22.75 | 22.26 | 13,842 |
| 26 Abr 2024 | 22.47 | 0.06 | 0.27% | 22.40 | 22.70 | 22.26 | 12,512 |
| 25 Abr 2024 | 22.41 | -0.14 | -0.62% | 22.42 | 22.66 | 22.02 | 39,984 |
| 24 Abr 2024 | 22.55 | 0.28 | 1.26% | 22.13 | 22.88 | 22.13 | 32,286 |
| 23 Abr 2024 | 22.27 | -0.04 | -0.18% | 22.35 | 22.86 | 22.17 | 11,451 |
| 22 Abr 2024 | 22.31 | -0.03 | -0.13% | 22.93 | 22.93 | 22.17 | 13,024 |
| 19 Abr 2024 | 22.34 | 0.99 | 4.64% | 21.25 | 22.40 | 21.25 | 20,267 |
| 18 Abr 2024 | 21.35 | -0.02 | -0.09% | 21.36 | 21.68 | 21.35 | 22,491 |
| 17 Abr 2024 | 21.37 | -0.04 | -0.19% | 21.50 | 21.70 | 21.37 | 11,752 |
| 16 Abr 2024 | 21.41 | 0.01 | 0.05% | 21.27 | 21.56 | 21.21 | 15,466 |
| 15 Abr 2024 | 21.40 | 0.03 | 0.14% | 21.48 | 21.64 | 21.16 | 12,114 |
| 12 Abr 2024 | 21.37 | -0.09 | -0.42% | 21.29 | 21.54 | 21.29 | 13,029 |
| 11 Abr 2024 | 21.46 | -0.21 | -0.97% | 21.66 | 21.79 | 21.33 | 14,582 |
| 10 Abr 2024 | 21.67 | -0.55 | -2.48% | 21.90 | 21.99 | 21.25 | 37,583 |
| 09 Abr 2024 | 22.22 | 0.30 | 1.37% | 22.05 | 22.42 | 21.97 | 22,398 |
| 08 Abr 2024 | 21.92 | 0.07 | 0.32% | 22.01 | 22.15 | 21.78 | 30,871 |
| 05 Abr 2024 | 21.85 | -0.10 | -0.46% | 21.98 | 22.00 | 21.81 | 12,310 |
| 04 Abr 2024 | 21.95 | 0.09 | 0.41% | 21.89 | 22.30 | 21.80 | 72,166 |
| 03 Abr 2024 | 21.86 | -0.03 | -0.14% | 21.73 | 21.99 | 21.73 | 17,483 |
| 02 Abr 2024 | 21.89 | -0.35 | -1.57% | 22.01 | 22.14 | 21.685 | 17,185 |
| 01 Abr 2024 | 22.24 | -0.52 | -2.28% | 22.94 | 22.94 | 22.22 | 21,939 |
| 28 Mar 2024 | 22.76 | 0.32 | 1.43% | 22.41 | 23.00 | 22.35 | 19,638 |
| 27 Mar 2024 | 22.44 | 0.45 | 2.05% | 22.17 | 22.58 | 22.04 | 14,090 |
| 26 Mar 2024 | 21.99 | -0.51 | -2.27% | 22.60 | 22.75 | 21.99 | 11,853 |
| 25 Mar 2024 | 22.50 | -0.06 | -0.27% | 22.72 | 22.81 | 22.50 | 10,723 |
| 22 Mar 2024 | 22.56 | -0.23 | -1.01% | 22.70 | 22.98 | 22.46 | 10,831 |
| 21 Mar 2024 | 22.79 | 0.24 | 1.06% | 22.58 | 22.94 | 22.58 | 22,684 |
| 20 Mar 2024 | 22.55 | 0.72 | 3.30% | 21.70 | 22.55 | 21.70 | 18,250 |
| 19 Mar 2024 | 21.83 | 0.03 | 0.14% | 21.84 | 21.97 | 21.78 | 8,048 |
| 18 Mar 2024 | 21.80 | -0.23 | -1.04% | 21.97 | 22.23 | 21.80 | 15,978 |
| 15 Mar 2024 | 22.03 | 0.01 | 0.05% | 21.91 | 22.45 | 21.90 | 54,269 |
| 14 Mar 2024 | 22.02 | -0.58 | -2.57% | 22.52 | 22.52 | 22.00 | 22,352 |
| 13 Mar 2024 | 22.60 | 0.00 | 0.00% | 22.63 | 22.85 | 22.46 | 12,397 |
| 12 Mar 2024 | 22.60 | -0.23 | -1.01% | 22.75 | 22.90 | 22.60 | 13,618 |
| 11 Mar 2024 | 22.83 | -0.14 | -0.61% | 22.95 | 22.95 | 22.81 | 10,022 |
| 08 Mar 2024 | 22.97 | 0.19 | 0.83% | 23.00 | 23.00 | 22.70 | 11,972 |
| 07 Mar 2024 | 22.78 | -0.04 | -0.18% | 23.00 | 23.09 | 22.75 | 10,085 |
| 06 Mar 2024 | 22.82 | -0.08 | -0.35% | 23.11 | 23.11 | 22.63 | 7,970 |
| 05 Mar 2024 | 22.90 | 0.19 | 0.84% | 22.67 | 23.28 | 22.67 | 8,720 |
| 04 Mar 2024 | 22.71 | -0.05 | -0.22% | 22.71 | 23.36 | 22.70 | 3,347 |
| 01 Mar 2024 | 22.76 | -0.26 | -1.13% | 23.00 | 23.22 | 22.76 | 11,273 |
| 29 Feb 2024 | 23.02 | 0.60 | 2.68% | 22.86 | 23.59 | 22.86 | 7,442 |
| 28 Feb 2024 | 22.42 | -0.39 | -1.71% | 22.70 | 22.95 | 22.42 | 6,965 |
| 27 Feb 2024 | 22.81 | 0.07 | 0.31% | 22.90 | 23.18 | 22.78 | 3,503 |
| 26 Feb 2024 | 22.74 | -0.15 | -0.66% | 22.74 | 23.12 | 22.70 | 3,369 |
| 23 Feb 2024 | 22.89 | -0.12 | -0.52% | 23.01 | 23.09 | 22.80 | 5,884 |
| 22 Feb 2024 | 23.01 | -0.02 | -0.09% | 22.99 | 23.39 | 22.85 | 10,802 |
| 21 Feb 2024 | 23.03 | -0.08 | -0.35% | 23.20 | 23.20 | 22.70 | 12,044 |
| 20 Feb 2024 | 23.11 | -0.35 | -1.49% | 23.25 | 23.60 | 23.11 | 19,961 |
| 16 Feb 2024 | 23.46 | -0.34 | -1.43% | 23.69 | 23.99 | 23.46 | 13,174 |
| 15 Feb 2024 | 23.80 | 0.77 | 3.34% | 23.00 | 24.09 | 22.86 | 27,054 |
| 14 Feb 2024 | 23.03 | 0.72 | 3.23% | 22.66 | 23.03 | 22.38 | 12,270 |
| 13 Feb 2024 | 22.31 | -1.22 | -5.18% | 23.25 | 23.485 | 22.17 | 36,728 |
| 12 Feb 2024 | 23.53 | 0.90 | 3.98% | 22.64 | 23.76 | 22.62 | 18,229 |
