Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CVS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 15.53 | 0.26 | 1.70% | 15.28 | 15.53 | 15.18 | 22,658 |
| 06 Jun 2024 | 15.27 | 0.11 | 0.73% | 15.13 | 15.29 | 15.03 | 25,139 |
| 05 Jun 2024 | 15.16 | 0.05 | 0.33% | 15.05 | 15.20 | 14.96 | 281,419 |
| 04 Jun 2024 | 15.11 | 0.03 | 0.20% | 15.09 | 15.15 | 14.89 | 39,090 |
| 03 Jun 2024 | 15.08 | 0.21 | 1.41% | 14.75 | 15.15 | 14.75 | 125,183 |
| 31 May 2024 | 14.87 | 0.82 | 5.84% | 14.13 | 14.88 | 14.05 | 62,626 |
| 30 May 2024 | 14.05 | 0.56 | 4.15% | 13.52 | 14.11 | 13.48 | 24,991 |
| 29 May 2024 | 13.49 | 0.00 | 0.00% | 13.40 | 13.49 | 13.26 | 29,972 |
| 28 May 2024 | 13.49 | -0.74 | -5.20% | 13.97 | 13.97 | 13.47 | 67,518 |
| 27 May 2024 | 14.23 | 0.27 | 1.93% | 14.29 | 14.29 | 13.86 | 2,843 |
| 24 May 2024 | 13.96 | -0.02 | -0.14% | 14.15 | 14.22 | 13.96 | 117,430 |
| 23 May 2024 | 13.98 | -0.46 | -3.19% | 14.40 | 14.57 | 13.93 | 102,918 |
| 22 May 2024 | 14.44 | 0.04 | 0.28% | 14.37 | 14.45 | 14.36 | 26,379 |
| 21 May 2024 | 14.40 | -0.10 | -0.69% | 14.49 | 14.49 | 14.28 | 11,850 |
| 17 May 2024 | 14.50 | 0.02 | 0.14% | 14.40 | 14.50 | 14.35 | 17,354 |
| 16 May 2024 | 14.48 | 0.34 | 2.40% | 14.08 | 14.50 | 14.08 | 49,920 |
| 15 May 2024 | 14.14 | 0.10 | 0.71% | 14.10 | 14.16 | 13.98 | 28,100 |
| 14 May 2024 | 14.04 | -0.14 | -0.99% | 14.26 | 14.26 | 13.87 | 76,360 |
| 13 May 2024 | 14.18 | 0.14 | 1.00% | 14.06 | 14.45 | 14.06 | 37,419 |
| 10 May 2024 | 14.04 | 0.05 | 0.36% | 14.02 | 14.17 | 13.99 | 27,219 |
| 09 May 2024 | 13.99 | 0.18 | 1.30% | 13.83 | 13.99 | 13.82 | 15,589 |
| 08 May 2024 | 13.81 | -0.22 | -1.57% | 14.04 | 14.04 | 13.74 | 76,382 |
| 07 May 2024 | 14.03 | -0.06 | -0.43% | 14.00 | 14.33 | 13.99 | 54,795 |
| 06 May 2024 | 14.09 | 0.01 | 0.07% | 14.10 | 14.12 | 13.91 | 214,948 |
| 03 May 2024 | 14.08 | 0.21 | 1.51% | 13.96 | 14.17 | 13.83 | 87,734 |
| 02 May 2024 | 13.87 | -0.25 | -1.77% | 14.18 | 14.18 | 13.50 | 205,971 |
| 01 May 2024 | 14.12 | -2.94 | -17.23% | 14.29 | 14.29 | 13.57 | 339,115 |
| 30 Abr 2024 | 17.06 | 0.07 | 0.41% | 16.96 | 17.12 | 16.81 | 33,011 |
| 29 Abr 2024 | 16.99 | 0.08 | 0.47% | 16.98 | 17.04 | 16.89 | 37,884 |
| 26 Abr 2024 | 16.91 | -0.04 | -0.24% | 16.95 | 16.95 | 16.81 | 27,033 |
| 25 Abr 2024 | 16.95 | -0.09 | -0.53% | 17.02 | 17.02 | 16.83 | 25,981 |
| 24 Abr 2024 | 17.04 | -0.16 | -0.93% | 17.16 | 17.16 | 17.00 | 21,971 |
| 23 Abr 2024 | 17.20 | -0.31 | -1.77% | 17.58 | 17.61 | 17.19 | 52,478 |
| 22 Abr 2024 | 17.51 | -0.03 | -0.17% | 17.49 | 17.60 | 17.43 | 24,527 |
| 19 Abr 2024 | 17.54 | 0.11 | 0.63% | 17.47 | 17.56 | 17.31 | 17,521 |
| 18 Abr 2024 | 17.43 | 0.15 | 0.87% | 17.39 | 17.47 | 17.33 | 37,017 |
| 17 Abr 2024 | 17.28 | -0.09 | -0.52% | 17.29 | 17.45 | 17.12 | 25,239 |
| 16 Abr 2024 | 17.37 | 0.02 | 0.12% | 17.89 | 17.89 | 17.37 | 63,750 |
| 15 Abr 2024 | 17.35 | 0.07 | 0.41% | 17.41 | 17.58 | 17.30 | 40,248 |
| 12 Abr 2024 | 17.28 | -0.25 | -1.43% | 17.56 | 17.56 | 17.25 | 48,823 |
| 11 Abr 2024 | 17.53 | -0.40 | -2.23% | 17.86 | 17.89 | 17.53 | 70,902 |
| 10 Abr 2024 | 17.93 | -0.54 | -2.92% | 18.45 | 18.45 | 17.84 | 73,259 |
| 09 Abr 2024 | 18.47 | -0.28 | -1.49% | 18.78 | 18.80 | 18.40 | 52,536 |
| 08 Abr 2024 | 18.75 | -0.01 | -0.05% | 18.64 | 18.77 | 18.64 | 18,070 |
| 05 Abr 2024 | 18.76 | 0.17 | 0.91% | 18.59 | 18.90 | 18.57 | 81,973 |
| 04 Abr 2024 | 18.59 | -0.21 | -1.12% | 18.78 | 18.93 | 18.59 | 28,244 |
| 03 Abr 2024 | 18.80 | 0.19 | 1.02% | 18.65 | 18.80 | 18.47 | 95,485 |
| 02 Abr 2024 | 18.61 | -1.42 | -7.09% | 18.84 | 18.89 | 18.13 | 520,019 |
| 01 Abr 2024 | 20.03 | -0.07 | -0.35% | 20.11 | 20.11 | 19.94 | 70,255 |
| 28 Mar 2024 | 20.10 | 0.10 | 0.50% | 20.03 | 20.32 | 20.00 | 153,351 |
| 27 Mar 2024 | 20.00 | 0.00 | 0.00% | 20.06 | 20.10 | 19.83 | 179,732 |
| 26 Mar 2024 | 20.00 | 0.10 | 0.50% | 19.63 | 20.08 | 19.63 | 86,569 |
| 25 Mar 2024 | 19.90 | 0.11 | 0.56% | 19.89 | 20.11 | 19.80 | 60,165 |
| 22 Mar 2024 | 19.79 | 0.09 | 0.46% | 19.68 | 20.02 | 19.68 | 85,373 |
| 21 Mar 2024 | 19.70 | -0.21 | -1.05% | 19.77 | 19.87 | 19.52 | 121,234 |
| 20 Mar 2024 | 19.91 | 0.25 | 1.27% | 19.69 | 19.91 | 19.62 | 172,750 |
| 19 Mar 2024 | 19.66 | 0.11 | 0.56% | 19.63 | 19.87 | 19.61 | 110,264 |
| 18 Mar 2024 | 19.55 | 0.05 | 0.26% | 19.47 | 19.56 | 19.26 | 72,784 |
| 15 Mar 2024 | 19.50 | 0.24 | 1.25% | 19.24 | 19.54 | 19.17 | 108,056 |
| 14 Mar 2024 | 19.26 | 0.36 | 1.90% | 18.84 | 19.27 | 18.77 | 113,063 |
| 13 Mar 2024 | 18.90 | -0.03 | -0.16% | 18.94 | 19.12 | 18.82 | 436,176 |
| 12 Mar 2024 | 18.93 | -0.20 | -1.05% | 18.90 | 19.02 | 18.85 | 34,067 |
| 11 Mar 2024 | 19.13 | 0.20 | 1.06% | 18.84 | 19.25 | 18.83 | 68,971 |
