Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CTEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 8.4819 | -0.02 | -0.23% | 8.5574 | 8.5963 | 8.4419 | 0 |
| 17 Abr 2024 | 8.5012 | -0.02 | -0.24% | 8.4793 | 8.6054 | 8.4734 | 0 |
| 16 Abr 2024 | 8.5217 | -0.20 | -2.25% | 8.607 | 8.6083 | 8.4838 | 0 |
| 15 Abr 2024 | 8.7176 | -0.26 | -2.93% | 8.9243 | 8.9389 | 8.7051 | 0 |
| 12 Abr 2024 | 8.9811 | -0.32 | -3.44% | 9.1871 | 9.2195 | 8.9621 | 0 |
| 11 Abr 2024 | 9.3009 | -0.05 | -0.53% | 9.3741 | 9.4334 | 9.2067 | 0 |
| 10 Abr 2024 | 9.3507 | -0.22 | -2.33% | 9.5176 | 9.5176 | 9.2108 | 0 |
| 09 Abr 2024 | 9.5734 | 0.24 | 2.53% | 9.433 | 9.6108 | 9.4265 | 0 |
| 08 Abr 2024 | 9.3369 | 0.06 | 0.61% | 9.2854 | 9.4125 | 9.2854 | 0 |
| 05 Abr 2024 | 9.2805 | -0.13 | -1.38% | 9.3492 | 9.3551 | 9.2216 | 0 |
| 04 Abr 2024 | 9.4101 | 0.03 | 0.28% | 9.4321 | 9.6459 | 9.3834 | 0 |
| 03 Abr 2024 | 9.384 | 0.02 | 0.16% | 9.2813 | 9.3876 | 9.1747 | 0 |
| 02 Abr 2024 | 9.3688 | -0.26 | -2.68% | 9.6094 | 9.6123 | 9.343 | 0 |
| 01 Abr 2024 | 9.6269 | -0.01 | -0.12% | 9.619 | 9.7035 | 9.5607 | 0 |
| 28 Mar 2024 | 9.6388 | 0.03 | 0.28% | 9.612 | 9.7159 | 9.5873 | 0 |
| 27 Mar 2024 | 9.612 | 0.33 | 3.57% | 9.2772 | 9.6143 | 9.2692 | 0 |
| 26 Mar 2024 | 9.2807 | -0.10 | -1.07% | 9.3417 | 9.416 | 9.28 | 0 |
| 25 Mar 2024 | 9.3814 | -0.03 | -0.33% | 9.3859 | 9.4761 | 9.3654 | 0 |
| 22 Mar 2024 | 9.4123 | -0.08 | -0.81% | 9.5069 | 9.5088 | 9.3985 | 0 |
| 21 Mar 2024 | 9.4895 | 0.09 | 0.97% | 9.4405 | 9.5967 | 9.4303 | 0 |
| 20 Mar 2024 | 9.3986 | 0.19 | 2.07% | 9.2322 | 9.4454 | 9.1638 | 0 |
| 19 Mar 2024 | 9.2082 | -0.02 | -0.20% | 9.2492 | 9.2506 | 9.1544 | 0 |
| 18 Mar 2024 | 9.2269 | 0.05 | 0.51% | 9.2251 | 9.2651 | 9.1389 | 0 |
| 15 Mar 2024 | 9.1803 | -0.10 | -1.07% | 9.1847 | 9.2455 | 9.1305 | 0 |
| 14 Mar 2024 | 9.2793 | -0.34 | -3.51% | 9.5148 | 9.5223 | 9.2435 | 0 |
| 13 Mar 2024 | 9.6166 | -0.08 | -0.81% | 9.7318 | 9.7549 | 9.60 | 0 |
| 12 Mar 2024 | 9.6956 | -0.07 | -0.74% | 9.8366 | 9.8368 | 9.6487 | 0 |
| 11 Mar 2024 | 9.7679 | 0.02 | 0.16% | 9.8104 | 9.9288 | 9.7548 | 0 |
| 08 Mar 2024 | 9.7523 | 0.17 | 1.77% | 9.7188 | 9.8976 | 9.7178 | 0 |
| 07 Mar 2024 | 9.5827 | 0.24 | 2.60% | 9.4853 | 9.5988 | 9.4817 | 0 |
| 06 Mar 2024 | 9.3395 | 0.17 | 1.88% | 9.2298 | 9.3761 | 9.1928 | 0 |
| 05 Mar 2024 | 9.167 | -0.08 | -0.89% | 9.2198 | 9.2661 | 9.1049 | 0 |
| 04 Mar 2024 | 9.2496 | -0.09 | -1.01% | 9.3724 | 9.3755 | 9.1935 | 0 |
| 01 Mar 2024 | 9.3438 | 0.23 | 2.50% | 9.2038 | 9.385 | 9.1204 | 0 |
| 29 Feb 2024 | 9.1157 | 0.21 | 2.36% | 9.1294 | 9.3355 | 9.0709 | 0 |
| 28 Feb 2024 | 8.9059 | -0.05 | -0.60% | 8.9359 | 9.0134 | 8.8904 | 0 |
| 27 Feb 2024 | 8.9599 | 0.11 | 1.22% | 8.8346 | 8.97 | 8.834 | 0 |
| 26 Feb 2024 | 8.8523 | 0.09 | 1.03% | 8.7648 | 8.8882 | 8.718 | 0 |
| 23 Feb 2024 | 8.7622 | -0.15 | -1.66% | 8.8426 | 8.8857 | 8.7434 | 0 |
| 22 Feb 2024 | 8.9104 | -0.20 | -2.24% | 9.1289 | 9.1332 | 8.9001 | 0 |
| 21 Feb 2024 | 9.1143 | -0.15 | -1.62% | 9.2741 | 9.2757 | 9.0791 | 0 |
| 20 Feb 2024 | 9.2645 | -0.28 | -2.95% | 9.4572 | 9.4582 | 9.2182 | 0 |
| 16 Feb 2024 | 9.5462 | -0.13 | -1.35% | 9.7187 | 9.7246 | 9.5046 | 0 |
| 15 Feb 2024 | 9.6767 | 0.03 | 0.27% | 9.6344 | 9.8045 | 9.5987 | 0 |
| 14 Feb 2024 | 9.6509 | 0.27 | 2.88% | 9.4232 | 9.6549 | 9.4178 | 0 |
| 13 Feb 2024 | 9.3806 | -0.40 | -4.10% | 9.741 | 9.7455 | 9.3483 | 0 |
| 12 Feb 2024 | 9.7818 | 0.30 | 3.13% | 9.5452 | 9.888 | 9.542 | 0 |
| 09 Feb 2024 | 9.4851 | 0.15 | 1.62% | 9.3141 | 9.5209 | 9.3103 | 0 |
| 08 Feb 2024 | 9.3336 | 0.05 | 0.49% | 9.3161 | 9.3733 | 9.2812 | 0 |
| 07 Feb 2024 | 9.2885 | 0.31 | 3.44% | 9.0801 | 9.3806 | 9.071 | 0 |
| 06 Feb 2024 | 8.9799 | 0.15 | 1.68% | 8.8121 | 8.9829 | 8.7777 | 0 |
| 05 Feb 2024 | 8.8316 | -0.26 | -2.83% | 9.0351 | 9.0458 | 8.7258 | 0 |
| 02 Feb 2024 | 9.089 | -0.12 | -1.30% | 9.2312 | 9.2407 | 9.0081 | 0 |
| 01 Feb 2024 | 9.2084 | 0.12 | 1.30% | 9.0684 | 9.3595 | 9.0623 | 0 |
| 31 Ene 2024 | 9.0898 | -0.02 | -0.22% | 9.1235 | 9.3746 | 9.0784 | 0 |
| 30 Ene 2024 | 9.1101 | -0.19 | -2.01% | 9.2412 | 9.2503 | 9.0889 | 0 |
| 29 Ene 2024 | 9.2972 | 0.14 | 1.58% | 9.1355 | 9.2988 | 9.0219 | 0 |
| 26 Ene 2024 | 9.1528 | -0.04 | -0.44% | 9.2411 | 9.3112 | 9.1449 | 0 |
| 25 Ene 2024 | 9.1935 | -0.09 | -0.99% | 9.2201 | 9.283 | 9.0881 | 0 |
| 24 Ene 2024 | 9.2854 | -0.07 | -0.71% | 9.4704 | 9.5916 | 9.284 | 0 |
| 23 Ene 2024 | 9.3517 | 0.29 | 3.18% | 9.1903 | 9.4928 | 9.1871 | 0 |
| 22 Ene 2024 | 9.0634 | 0.16 | 1.84% | 8.8561 | 9.2484 | 8.85 | 0 |
