Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CIZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 30.5818 | 0.01 | 0.02% | 30.636 | 30.6728 | 30.5439 | 0 |
| 23 Abr 2024 | 30.5747 | 0.30 | 0.98% | 30.4396 | 30.594 | 30.4212 | 0 |
| 22 Abr 2024 | 30.2769 | 0.32 | 1.08% | 30.2362 | 30.3061 | 30.1888 | 0 |
| 19 Abr 2024 | 29.9524 | -0.09 | -0.28% | 29.9141 | 30.02 | 29.9022 | 0 |
| 18 Abr 2024 | 30.0374 | 0.07 | 0.22% | 30.0444 | 30.1153 | 29.969 | 0 |
| 17 Abr 2024 | 29.9703 | 0.05 | 0.15% | 30.0218 | 30.0599 | 29.8702 | 0 |
| 16 Abr 2024 | 29.9252 | -0.49 | -1.62% | 30.0091 | 30.0091 | 29.8805 | 0 |
| 15 Abr 2024 | 30.418 | -0.11 | -0.36% | 30.6141 | 30.6249 | 30.3971 | 0 |
| 12 Abr 2024 | 30.5276 | -0.20 | -0.66% | 30.6339 | 30.6955 | 30.504 | 0 |
| 11 Abr 2024 | 30.7296 | -0.26 | -0.83% | 30.8649 | 30.8698 | 30.5883 | 0 |
| 10 Abr 2024 | 30.9872 | -0.36 | -1.13% | 30.9751 | 31.088 | 30.9082 | 0 |
| 09 Abr 2024 | 31.3426 | 0.00 | 0.00% | 31.4773 | 31.5259 | 31.2823 | 0 |
| 08 Abr 2024 | 31.3429 | 0.17 | 0.56% | 31.3238 | 31.37 | 31.2802 | 0 |
| 05 Abr 2024 | 31.168 | -0.21 | -0.66% | 30.9958 | 31.1919 | 30.9958 | 0 |
| 04 Abr 2024 | 31.3741 | 0.10 | 0.33% | 31.4409 | 31.484 | 31.3611 | 0 |
| 03 Abr 2024 | 31.2708 | 0.10 | 0.32% | 31.1046 | 31.2849 | 31.0978 | 0 |
| 02 Abr 2024 | 31.1711 | -0.07 | -0.24% | 31.2045 | 31.209 | 31.1356 | 0 |
| 01 Abr 2024 | 31.2459 | -0.21 | -0.66% | 31.3332 | 31.337 | 31.2035 | 0 |
| 28 Mar 2024 | 31.4527 | -0.09 | -0.28% | 31.4598 | 31.502 | 31.4395 | 0 |
| 27 Mar 2024 | 31.541 | 0.13 | 0.41% | 31.4695 | 31.542 | 31.4643 | 0 |
| 26 Mar 2024 | 31.4125 | 0.05 | 0.15% | 31.4547 | 31.4648 | 31.4036 | 0 |
| 25 Mar 2024 | 31.367 | -0.04 | -0.14% | 31.3508 | 31.4302 | 31.3383 | 0 |
| 22 Mar 2024 | 31.4114 | -0.10 | -0.33% | 31.4776 | 31.5021 | 31.3882 | 0 |
| 21 Mar 2024 | 31.5164 | 0.18 | 0.58% | 31.5559 | 31.6064 | 31.5029 | 0 |
| 20 Mar 2024 | 31.3357 | 0.15 | 0.48% | 31.1077 | 31.3476 | 31.0962 | 0 |
| 19 Mar 2024 | 31.1862 | 0.01 | 0.04% | 31.1143 | 31.1992 | 31.1045 | 0 |
| 18 Mar 2024 | 31.1724 | 0.04 | 0.11% | 31.2389 | 31.2513 | 31.1567 | 0 |
| 15 Mar 2024 | 31.1369 | -0.08 | -0.27% | 31.2245 | 31.227 | 31.1173 | 0 |
| 14 Mar 2024 | 31.2209 | -0.18 | -0.58% | 31.4126 | 31.4341 | 31.1782 | 0 |
| 13 Mar 2024 | 31.4016 | 0.08 | 0.26% | 31.3609 | 31.4446 | 31.358 | 0 |
| 12 Mar 2024 | 31.3199 | 0.11 | 0.34% | 31.2217 | 31.3208 | 31.1551 | 0 |
| 11 Mar 2024 | 31.213 | -0.27 | -0.84% | 31.1961 | 31.2165 | 31.1058 | 0 |
| 08 Mar 2024 | 31.4784 | 0.10 | 0.33% | 31.5446 | 31.583 | 31.4485 | 0 |
| 07 Mar 2024 | 31.3754 | 0.32 | 1.04% | 31.2664 | 31.3808 | 31.253 | 0 |
| 06 Mar 2024 | 31.0524 | 0.23 | 0.74% | 31.0082 | 31.1103 | 31.006 | 0 |
| 05 Mar 2024 | 30.8251 | 0.01 | 0.04% | 30.8044 | 30.9016 | 30.7978 | 0 |
| 04 Mar 2024 | 30.8141 | -0.02 | -0.05% | 30.7702 | 30.841 | 30.7702 | 0 |
| 01 Mar 2024 | 30.8295 | 0.22 | 0.71% | 30.7191 | 30.8532 | 30.6296 | 0 |
| 29 Feb 2024 | 30.6121 | 0.01 | 0.03% | 30.7383 | 30.7838 | 30.5916 | 0 |
| 28 Feb 2024 | 30.6027 | -0.08 | -0.28% | 30.5817 | 30.6281 | 30.5729 | 0 |
| 27 Feb 2024 | 30.6875 | 0.02 | 0.06% | 30.6665 | 30.7157 | 30.6473 | 0 |
| 26 Feb 2024 | 30.6686 | -0.05 | -0.16% | 30.7081 | 30.7151 | 30.6356 | 0 |
| 23 Feb 2024 | 30.718 | 0.08 | 0.26% | 30.6859 | 30.7455 | 30.6779 | 0 |
| 22 Feb 2024 | 30.6383 | 0.22 | 0.73% | 30.5964 | 30.6738 | 30.5875 | 0 |
| 21 Feb 2024 | 30.4149 | -0.01 | -0.02% | 30.39 | 30.4234 | 30.3631 | 0 |
| 20 Feb 2024 | 30.4216 | 0.12 | 0.39% | 30.4267 | 30.484 | 30.4115 | 0 |
| 16 Feb 2024 | 30.303 | 0.24 | 0.81% | 30.2015 | 30.3449 | 30.1851 | 0 |
| 15 Feb 2024 | 30.0583 | 0.32 | 1.07% | 29.9512 | 30.0734 | 29.9448 | 0 |
| 14 Feb 2024 | 29.7405 | 0.10 | 0.33% | 29.642 | 29.7477 | 29.6311 | 0 |
| 13 Feb 2024 | 29.6427 | -0.28 | -0.93% | 29.7074 | 29.7521 | 29.5916 | 0 |
| 12 Feb 2024 | 29.9204 | 0.09 | 0.29% | 29.8601 | 29.9613 | 29.8521 | 0 |
| 09 Feb 2024 | 29.835 | -0.01 | -0.03% | 29.8871 | 29.8871 | 29.7794 | 0 |
| 08 Feb 2024 | 29.8426 | -0.02 | -0.08% | 29.8716 | 29.8856 | 29.794 | 0 |
| 07 Feb 2024 | 29.867 | 0.01 | 0.03% | 29.9099 | 29.9352 | 29.8429 | 0 |
| 06 Feb 2024 | 29.8589 | 0.12 | 0.39% | 29.716 | 29.8708 | 29.712 | 0 |
| 05 Feb 2024 | 29.7435 | -0.18 | -0.61% | 29.8169 | 29.8313 | 29.6855 | 0 |
| 02 Feb 2024 | 29.9256 | -0.16 | -0.55% | 30.0691 | 30.0729 | 29.8766 | 0 |
| 01 Feb 2024 | 30.0903 | 0.04 | 0.14% | 30.0082 | 30.1003 | 29.9632 | 0 |
| 31 Ene 2024 | 30.0479 | 0.01 | 0.03% | 30.2074 | 30.2653 | 29.997 | 0 |
| 30 Ene 2024 | 30.0397 | 0.02 | 0.08% | 30.0201 | 30.0636 | 29.9459 | 0 |
| 29 Ene 2024 | 30.0156 | 0.13 | 0.44% | 29.9119 | 30.0328 | 29.8826 | 0 |
| 26 Ene 2024 | 29.8839 | 0.06 | 0.20% | 29.9547 | 29.9716 | 29.8791 | 0 |
