Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CCJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 49.83 | -0.14 | -0.28% | 49.99 | 50.24 | 49.37 | 2,841,376 |
| 15 May 2024 | 49.97 | -0.01 | -0.02% | 50.14 | 50.60 | 49.37 | 2,092,449 |
| 14 May 2024 | 49.98 | 1.00 | 2.04% | 49.16 | 50.16 | 49.00 | 2,785,292 |
| 13 May 2024 | 48.98 | -1.93 | -3.79% | 50.85 | 50.87 | 48.91 | 3,779,068 |
| 10 May 2024 | 50.91 | -1.32 | -2.53% | 52.83 | 53.17 | 50.50 | 2,826,902 |
| 09 May 2024 | 52.23 | 1.67 | 3.30% | 50.86 | 52.28 | 50.82 | 2,992,410 |
| 08 May 2024 | 50.56 | -1.19 | -2.30% | 51.10 | 51.65 | 49.96 | 2,994,069 |
| 07 May 2024 | 51.75 | 1.02 | 2.01% | 51.53 | 52.80 | 50.99 | 6,533,992 |
| 06 May 2024 | 50.73 | 2.32 | 4.79% | 48.73 | 50.95 | 48.71 | 4,909,457 |
| 03 May 2024 | 48.41 | -0.01 | -0.02% | 49.07 | 49.09 | 47.52 | 2,223,584 |
| 02 May 2024 | 48.42 | 1.50 | 3.20% | 47.05 | 48.94 | 46.92 | 3,576,415 |
| 01 May 2024 | 46.92 | 1.29 | 2.83% | 47.67 | 48.20 | 46.63 | 6,484,216 |
| 30 Abr 2024 | 45.63 | -3.79 | -7.67% | 48.12 | 49.14 | 45.10 | 8,837,799 |
| 29 Abr 2024 | 49.42 | 0.07 | 0.14% | 49.66 | 50.60 | 48.42 | 5,506,945 |
| 26 Abr 2024 | 49.35 | 0.19 | 0.39% | 49.38 | 49.65 | 48.29 | 3,082,994 |
| 25 Abr 2024 | 49.16 | 0.40 | 0.82% | 48.46 | 49.78 | 47.88 | 2,029,548 |
| 24 Abr 2024 | 48.76 | 0.08 | 0.16% | 48.95 | 49.52 | 48.10 | 2,880,138 |
| 23 Abr 2024 | 48.68 | 1.39 | 2.94% | 47.21 | 48.92 | 47.01 | 3,698,258 |
| 22 Abr 2024 | 47.29 | -0.81 | -1.68% | 47.57 | 47.96 | 46.67 | 4,047,028 |
| 19 Abr 2024 | 48.10 | -0.07 | -0.15% | 47.90 | 48.90 | 47.72 | 2,211,872 |
| 18 Abr 2024 | 48.17 | -0.24 | -0.50% | 48.47 | 49.28 | 47.84 | 2,532,315 |
| 17 Abr 2024 | 48.41 | 0.22 | 0.46% | 48.59 | 49.66 | 47.98 | 2,665,589 |
| 16 Abr 2024 | 48.19 | -0.13 | -0.27% | 47.77 | 48.80 | 46.27 | 4,572,272 |
| 15 Abr 2024 | 48.32 | -1.27 | -2.56% | 49.80 | 50.79 | 47.90 | 4,654,334 |
| 12 Abr 2024 | 49.59 | -0.88 | -1.74% | 51.00 | 52.64 | 49.16 | 8,955,252 |
| 11 Abr 2024 | 50.47 | 1.31 | 2.66% | 49.31 | 50.9299 | 48.44 | 5,877,262 |
| 10 Abr 2024 | 49.16 | 1.26 | 2.63% | 47.34 | 49.35 | 47.02 | 4,289,477 |
| 09 Abr 2024 | 47.90 | -0.85 | -1.74% | 49.37 | 49.50 | 46.94 | 3,425,313 |
| 08 Abr 2024 | 48.75 | -0.46 | -0.93% | 49.30 | 49.30 | 47.19 | 4,161,565 |
| 05 Abr 2024 | 49.21 | 0.85 | 1.76% | 48.43 | 50.08 | 47.80 | 3,314,549 |
| 04 Abr 2024 | 48.36 | -1.50 | -3.01% | 49.53 | 50.43 | 48.22 | 6,128,610 |
| 03 Abr 2024 | 49.86 | 2.18 | 4.57% | 47.86 | 49.975 | 47.74 | 7,496,520 |
| 02 Abr 2024 | 47.68 | 0.93 | 1.99% | 46.20 | 47.69 | 45.71 | 4,700,605 |
| 01 Abr 2024 | 46.75 | 3.43 | 7.92% | 44.50 | 46.89 | 44.225 | 7,544,551 |
| 28 Mar 2024 | 43.32 | 0.61 | 1.43% | 42.75 | 43.79 | 42.64 | 4,247,231 |
| 27 Mar 2024 | 42.71 | 0.61 | 1.45% | 42.12 | 42.73 | 41.80 | 2,109,820 |
| 26 Mar 2024 | 42.10 | 0.13 | 0.31% | 42.18 | 42.71 | 41.32 | 2,081,729 |
| 25 Mar 2024 | 41.97 | -1.22 | -2.82% | 43.34 | 44.20 | 41.93 | 3,623,346 |
| 22 Mar 2024 | 43.19 | 0.55 | 1.29% | 42.64 | 43.43 | 42.34 | 2,572,824 |
| 21 Mar 2024 | 42.64 | 0.66 | 1.57% | 42.44 | 43.00 | 42.00 | 3,030,344 |
| 20 Mar 2024 | 41.98 | 0.82 | 1.99% | 40.92 | 42.23 | 40.8113 | 2,709,831 |
| 19 Mar 2024 | 41.16 | -0.79 | -1.88% | 41.56 | 41.65 | 40.36 | 3,394,909 |
| 18 Mar 2024 | 41.95 | 0.84 | 2.04% | 41.40 | 42.30 | 40.90 | 4,512,360 |
| 15 Mar 2024 | 41.11 | 1.16 | 2.90% | 40.12 | 41.76 | 39.78 | 6,702,156 |
| 14 Mar 2024 | 39.95 | 0.38 | 0.96% | 39.31 | 40.325 | 39.02 | 5,334,038 |
| 13 Mar 2024 | 39.57 | -2.39 | -5.70% | 42.10 | 42.74 | 39.13 | 9,190,451 |
| 12 Mar 2024 | 41.96 | 1.19 | 2.92% | 40.96 | 42.15 | 40.66 | 3,717,232 |
| 11 Mar 2024 | 40.77 | -0.46 | -1.12% | 40.88 | 41.30 | 40.30 | 4,898,624 |
| 08 Mar 2024 | 41.23 | -2.84 | -6.44% | 44.36 | 44.47 | 40.70 | 6,574,207 |
| 07 Mar 2024 | 44.07 | 2.44 | 5.86% | 41.76 | 44.09 | 41.67 | 6,181,166 |
| 06 Mar 2024 | 41.63 | 0.77 | 1.88% | 41.25 | 41.86 | 41.17 | 3,279,245 |
| 05 Mar 2024 | 40.86 | -0.44 | -1.07% | 41.19 | 41.98 | 40.78 | 2,605,540 |
| 04 Mar 2024 | 41.30 | -0.67 | -1.60% | 42.23 | 42.79 | 41.17 | 4,396,255 |
| 01 Mar 2024 | 41.97 | 1.44 | 3.55% | 40.68 | 42.58 | 40.66 | 5,334,021 |
| 29 Feb 2024 | 40.53 | -0.23 | -0.56% | 41.14 | 41.80 | 40.1825 | 4,779,128 |
| 28 Feb 2024 | 40.76 | -0.87 | -2.09% | 41.50 | 41.55 | 40.37 | 4,422,390 |
| 27 Feb 2024 | 41.63 | 0.76 | 1.86% | 41.00 | 42.26 | 40.85 | 6,038,088 |
| 26 Feb 2024 | 40.87 | 0.68 | 1.69% | 39.95 | 41.29 | 39.7363 | 7,188,140 |
| 23 Feb 2024 | 40.19 | -0.86 | -2.10% | 40.87 | 41.19 | 40.025 | 5,597,057 |
| 22 Feb 2024 | 41.05 | -0.68 | -1.63% | 41.83 | 42.61 | 40.84 | 5,439,794 |
| 21 Feb 2024 | 41.73 | 0.26 | 0.63% | 40.55 | 42.30 | 40.40 | 6,976,154 |
| 20 Feb 2024 | 41.47 | -0.71 | -1.68% | 42.29 | 42.7053 | 41.06 | 4,866,935 |
