Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CZNC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 17.89 | -0.31 | -1.70% | 18.20 | 18.30 | 17.595 | 10,904 |
| 09 May 2024 | 18.20 | 0.55 | 3.12% | 17.72 | 18.20 | 17.01 | 15,819 |
| 08 May 2024 | 17.65 | -0.16 | -0.90% | 17.61 | 17.70 | 17.27 | 16,236 |
| 07 May 2024 | 17.81 | -0.44 | -2.41% | 18.20 | 18.345 | 17.7805 | 20,899 |
| 06 May 2024 | 18.25 | 0.43 | 2.41% | 17.87 | 18.41 | 17.6001 | 51,418 |
| 03 May 2024 | 17.82 | 0.03 | 0.17% | 17.82 | 17.878 | 17.085 | 24,375 |
| 02 May 2024 | 17.79 | -0.37 | -2.04% | 18.35 | 18.39 | 17.52 | 60,895 |
| 01 May 2024 | 18.16 | 1.11 | 6.51% | 17.30 | 18.17 | 17.02 | 43,314 |
| 30 Abr 2024 | 17.05 | -0.11 | -0.64% | 17.26 | 17.45 | 16.80 | 30,973 |
| 29 Abr 2024 | 17.16 | -0.73 | -4.08% | 17.80 | 17.90 | 17.10 | 43,853 |
| 26 Abr 2024 | 17.89 | 0.24 | 1.36% | 17.70 | 18.05 | 17.61 | 34,115 |
| 25 Abr 2024 | 17.65 | -0.20 | -1.12% | 17.80 | 17.95 | 17.42 | 17,263 |
| 24 Abr 2024 | 17.85 | -0.03 | -0.17% | 17.65 | 18.215 | 17.56 | 16,020 |
| 23 Abr 2024 | 17.88 | -0.10 | -0.56% | 17.87 | 18.41 | 17.65 | 13,159 |
| 22 Abr 2024 | 17.98 | 0.25 | 1.41% | 17.81 | 18.26 | 17.6738 | 11,646 |
| 19 Abr 2024 | 17.73 | 0.44 | 2.54% | 17.00 | 17.74 | 17.00 | 18,350 |
| 18 Abr 2024 | 17.29 | 0.25 | 1.47% | 17.00 | 17.47 | 17.00 | 28,877 |
| 17 Abr 2024 | 17.04 | 0.02 | 0.12% | 17.18 | 17.325 | 17.00 | 12,606 |
| 16 Abr 2024 | 17.02 | -0.12 | -0.70% | 17.01 | 17.30 | 16.82 | 12,475 |
| 15 Abr 2024 | 17.14 | 0.10 | 0.59% | 17.00 | 17.32 | 16.71 | 19,992 |
| 12 Abr 2024 | 17.04 | -0.21 | -1.22% | 17.10 | 17.41 | 16.97 | 13,514 |
| 11 Abr 2024 | 17.25 | 0.09 | 0.52% | 17.09 | 17.405 | 17.00 | 18,562 |
| 10 Abr 2024 | 17.16 | -0.85 | -4.72% | 17.54 | 17.68 | 16.86 | 33,753 |
| 09 Abr 2024 | 18.01 | 0.05 | 0.28% | 17.93 | 18.6317 | 17.575 | 14,864 |
| 08 Abr 2024 | 17.96 | 0.24 | 1.35% | 17.90 | 18.30 | 17.80 | 15,107 |
| 05 Abr 2024 | 17.72 | -0.51 | -2.80% | 18.17 | 18.17 | 17.625 | 9,002 |
| 04 Abr 2024 | 18.23 | 0.66 | 3.76% | 17.77 | 18.26 | 17.37 | 25,748 |
| 03 Abr 2024 | 17.57 | -0.03 | -0.17% | 17.45 | 17.835 | 17.45 | 27,244 |
| 02 Abr 2024 | 17.60 | -0.52 | -2.87% | 18.35 | 18.35 | 17.25 | 32,493 |
| 01 Abr 2024 | 18.12 | -0.66 | -3.51% | 18.76 | 18.76 | 18.12 | 18,773 |
| 28 Mar 2024 | 18.78 | 0.01 | 0.05% | 18.77 | 19.10 | 18.35 | 21,593 |
| 27 Mar 2024 | 18.77 | 0.67 | 3.70% | 18.39 | 18.78 | 18.27 | 21,229 |
| 26 Mar 2024 | 18.10 | -0.08 | -0.44% | 18.39 | 18.45 | 18.10 | 7,942 |
| 25 Mar 2024 | 18.18 | 0.01 | 0.06% | 18.14 | 18.44 | 18.14 | 8,727 |
| 22 Mar 2024 | 18.17 | -0.57 | -3.04% | 18.75 | 18.75 | 17.97 | 18,370 |
| 21 Mar 2024 | 18.74 | 0.14 | 0.75% | 18.61 | 18.74 | 18.39 | 19,297 |
| 20 Mar 2024 | 18.60 | 0.61 | 3.39% | 17.99 | 18.64 | 17.6395 | 20,355 |
| 19 Mar 2024 | 17.99 | 0.18 | 1.01% | 17.77 | 18.2094 | 17.77 | 15,598 |
| 18 Mar 2024 | 17.81 | -0.68 | -3.68% | 18.49 | 18.715 | 17.785 | 16,848 |
| 15 Mar 2024 | 18.49 | 0.65 | 3.64% | 17.84 | 18.69 | 17.84 | 73,106 |
| 14 Mar 2024 | 17.84 | 0.44 | 2.53% | 17.38 | 17.89 | 17.38 | 68,064 |
| 13 Mar 2024 | 17.40 | -0.53 | -2.96% | 17.88 | 17.88 | 17.2167 | 26,130 |
| 12 Mar 2024 | 17.93 | 0.33 | 1.87% | 17.62 | 17.95 | 17.45 | 25,405 |
| 11 Mar 2024 | 17.60 | -0.05 | -0.28% | 17.72 | 17.805 | 17.40 | 16,585 |
| 08 Mar 2024 | 17.65 | -0.13 | -0.73% | 18.09 | 18.09 | 17.45 | 30,645 |
| 07 Mar 2024 | 17.78 | -0.05 | -0.28% | 17.98 | 18.13 | 17.65 | 15,611 |
| 06 Mar 2024 | 17.83 | -0.06 | -0.34% | 18.05 | 18.0986 | 17.56 | 17,084 |
| 05 Mar 2024 | 17.89 | 0.07 | 0.42% | 17.82 | 18.09 | 17.68 | 25,513 |
| 04 Mar 2024 | 17.815 | -0.23 | -1.25% | 17.91 | 17.99 | 17.63 | 16,701 |
| 01 Mar 2024 | 18.04 | -0.32 | -1.74% | 18.33 | 18.49 | 17.79 | 28,846 |
| 29 Feb 2024 | 18.36 | 0.06 | 0.33% | 18.76 | 18.80 | 18.12 | 15,823 |
| 28 Feb 2024 | 18.30 | -0.20 | -1.08% | 18.34 | 18.77 | 18.0001 | 17,056 |
| 27 Feb 2024 | 18.50 | 0.09 | 0.49% | 18.37 | 18.7549 | 18.35 | 11,232 |
| 26 Feb 2024 | 18.41 | -0.07 | -0.38% | 18.69 | 19.0829 | 18.0209 | 20,663 |
| 23 Feb 2024 | 18.48 | -0.17 | -0.91% | 18.78 | 18.815 | 18.35 | 14,812 |
| 22 Feb 2024 | 18.65 | 0.12 | 0.65% | 18.42 | 18.6972 | 18.325 | 16,531 |
| 21 Feb 2024 | 18.53 | -0.49 | -2.58% | 18.77 | 18.83 | 18.40 | 16,132 |
| 20 Feb 2024 | 19.02 | -0.45 | -2.31% | 19.16 | 19.45 | 18.895 | 26,398 |
| 16 Feb 2024 | 19.47 | -0.10 | -0.51% | 19.52 | 19.52 | 18.88 | 19,197 |
| 15 Feb 2024 | 19.57 | 0.39 | 2.03% | 19.49 | 20.04 | 18.96 | 32,489 |
| 14 Feb 2024 | 19.18 | 0.85 | 4.64% | 18.34 | 19.48 | 18.30 | 32,734 |
| 13 Feb 2024 | 18.33 | -1.78 | -8.85% | 19.76 | 20.03 | 17.92 | 38,552 |
| 12 Feb 2024 | 20.11 | 0.61 | 3.13% | 19.49 | 20.73 | 19.49 | 63,872 |
