Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CCK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 84.03 | 0.25 | 0.30% | 84.15 | 84.31 | 83.46 | 489,211 |
| 09 May 2024 | 83.78 | -0.25 | -0.30% | 84.23 | 84.615 | 83.71 | 644,107 |
| 08 May 2024 | 84.03 | 0.19 | 0.23% | 83.50 | 84.14 | 83.06 | 1,337,965 |
| 07 May 2024 | 83.84 | 0.57 | 0.68% | 83.52 | 84.19 | 83.24 | 1,141,486 |
| 06 May 2024 | 83.27 | 0.82 | 0.99% | 83.01 | 83.80 | 82.82 | 671,169 |
| 03 May 2024 | 82.45 | 0.08 | 0.10% | 83.15 | 83.39 | 82.09 | 841,494 |
| 02 May 2024 | 82.37 | -0.69 | -0.83% | 83.65 | 83.82 | 82.31 | 1,007,197 |
| 01 May 2024 | 83.06 | 0.99 | 1.21% | 82.53 | 84.38 | 81.66 | 1,847,398 |
| 30 Abr 2024 | 82.07 | 0.98 | 1.21% | 83.20 | 85.66 | 81.91 | 2,933,159 |
| 29 Abr 2024 | 81.09 | 0.50 | 0.62% | 81.09 | 81.92 | 80.76 | 2,068,180 |
| 26 Abr 2024 | 80.59 | 0.81 | 1.02% | 80.82 | 81.29 | 80.00 | 1,903,829 |
| 25 Abr 2024 | 79.78 | 0.95 | 1.21% | 78.61 | 79.98 | 78.16 | 1,567,084 |
| 24 Abr 2024 | 78.83 | 0.23 | 0.29% | 78.34 | 79.18 | 77.90 | 1,601,887 |
| 23 Abr 2024 | 78.60 | -0.83 | -1.04% | 78.80 | 80.58 | 78.55 | 1,154,864 |
| 22 Abr 2024 | 79.43 | 1.76 | 2.27% | 78.00 | 79.68 | 77.12 | 1,036,721 |
| 19 Abr 2024 | 77.67 | 0.75 | 0.98% | 76.43 | 77.87 | 76.15 | 1,084,330 |
| 18 Abr 2024 | 76.92 | 0.49 | 0.64% | 76.76 | 77.07 | 76.15 | 593,025 |
| 17 Abr 2024 | 76.43 | -0.55 | -0.71% | 76.87 | 77.02 | 76.04 | 889,831 |
| 16 Abr 2024 | 76.98 | 0.78 | 1.02% | 75.7975 | 77.495 | 75.77 | 916,858 |
| 15 Abr 2024 | 76.20 | -1.11 | -1.44% | 78.29 | 78.71 | 75.28 | 1,338,021 |
| 12 Abr 2024 | 77.31 | -2.20 | -2.77% | 78.87 | 79.515 | 76.87 | 1,109,800 |
| 11 Abr 2024 | 79.51 | 0.01 | 0.01% | 79.49 | 79.95 | 78.99 | 802,164 |
| 10 Abr 2024 | 79.50 | -1.06 | -1.32% | 78.9175 | 79.70 | 78.43 | 950,303 |
| 09 Abr 2024 | 80.56 | 3.57 | 4.64% | 77.33 | 80.57 | 77.14 | 1,388,000 |
| 08 Abr 2024 | 76.99 | -0.31 | -0.40% | 77.49 | 77.90 | 76.70 | 736,265 |
| 05 Abr 2024 | 77.30 | -0.20 | -0.26% | 77.34 | 78.01 | 77.24 | 604,426 |
| 04 Abr 2024 | 77.50 | 0.08 | 0.10% | 77.91 | 78.79 | 77.28 | 584,480 |
| 03 Abr 2024 | 77.42 | -0.73 | -0.93% | 77.70 | 78.38 | 76.90 | 756,117 |
| 02 Abr 2024 | 78.15 | -1.16 | -1.46% | 78.93 | 78.96 | 77.97 | 792,374 |
| 01 Abr 2024 | 79.31 | 0.05 | 0.06% | 79.27 | 79.465 | 78.87 | 653,386 |
| 28 Mar 2024 | 79.26 | 0.75 | 0.96% | 78.29 | 79.36 | 78.04 | 1,403,654 |
| 27 Mar 2024 | 78.51 | 1.08 | 1.39% | 77.35 | 78.51 | 77.12 | 882,402 |
| 26 Mar 2024 | 77.43 | 0.04 | 0.05% | 77.97 | 78.09 | 77.332 | 996,269 |
| 25 Mar 2024 | 77.39 | -0.16 | -0.21% | 77.70 | 78.34 | 77.36 | 790,582 |
| 22 Mar 2024 | 77.55 | -0.20 | -0.26% | 78.22 | 78.22 | 77.12 | 1,057,532 |
| 21 Mar 2024 | 77.75 | 0.46 | 0.60% | 77.69 | 77.81 | 77.10 | 1,210,950 |
| 20 Mar 2024 | 77.29 | 0.03 | 0.04% | 76.81 | 77.70 | 76.68 | 1,550,581 |
| 19 Mar 2024 | 77.26 | -0.17 | -0.22% | 77.41 | 78.185 | 77.06 | 1,461,783 |
| 18 Mar 2024 | 77.43 | -0.29 | -0.37% | 77.60 | 78.20 | 76.91 | 1,462,251 |
| 15 Mar 2024 | 77.72 | 0.46 | 0.60% | 77.00 | 78.63 | 77.00 | 1,865,642 |
| 14 Mar 2024 | 77.26 | -0.70 | -0.90% | 77.51 | 78.06 | 76.81 | 1,254,724 |
| 13 Mar 2024 | 77.96 | -0.04 | -0.05% | 77.66 | 78.62 | 77.66 | 1,091,077 |
| 12 Mar 2024 | 78.00 | -0.24 | -0.31% | 78.77 | 78.83 | 77.54 | 1,147,959 |
| 11 Mar 2024 | 78.24 | 0.26 | 0.33% | 77.89 | 78.93 | 77.735 | 983,737 |
| 08 Mar 2024 | 77.98 | 0.18 | 0.23% | 78.16 | 78.80 | 77.91 | 894,507 |
| 07 Mar 2024 | 77.80 | 1.80 | 2.37% | 76.60 | 77.90 | 76.285 | 1,209,389 |
| 06 Mar 2024 | 76.00 | 1.35 | 1.81% | 75.51 | 76.43 | 75.01 | 950,625 |
| 05 Mar 2024 | 74.65 | -1.25 | -1.65% | 75.56 | 75.975 | 74.32 | 1,459,013 |
| 04 Mar 2024 | 75.90 | -0.42 | -0.55% | 76.75 | 76.78 | 75.775 | 1,337,682 |
| 01 Mar 2024 | 76.32 | -0.30 | -0.39% | 76.53 | 76.96 | 75.82 | 1,129,899 |
| 29 Feb 2024 | 76.62 | 1.50 | 2.00% | 75.80 | 76.81 | 74.995 | 1,897,963 |
| 28 Feb 2024 | 75.12 | -2.37 | -3.06% | 77.05 | 77.695 | 74.92 | 1,807,687 |
| 27 Feb 2024 | 77.49 | 1.65 | 2.18% | 76.37 | 77.69 | 76.0977 | 1,204,617 |
| 26 Feb 2024 | 75.84 | -1.08 | -1.40% | 76.65 | 77.74 | 75.83 | 789,365 |
| 23 Feb 2024 | 76.92 | 0.10 | 0.13% | 77.49 | 77.67 | 76.465 | 867,075 |
| 22 Feb 2024 | 76.82 | 1.57 | 2.09% | 75.14 | 77.12 | 75.07 | 1,610,030 |
| 21 Feb 2024 | 75.25 | 2.11 | 2.88% | 73.03 | 75.27 | 73.03 | 1,531,891 |
| 20 Feb 2024 | 73.14 | 0.88 | 1.22% | 72.10 | 73.77 | 71.795 | 1,155,489 |
| 16 Feb 2024 | 72.26 | 0.32 | 0.44% | 71.62 | 72.27 | 70.995 | 1,806,679 |
| 15 Feb 2024 | 71.94 | -1.53 | -2.08% | 73.47 | 74.02 | 71.795 | 1,877,517 |
| 14 Feb 2024 | 73.47 | -0.06 | -0.08% | 73.68 | 74.195 | 72.79 | 1,656,903 |
| 13 Feb 2024 | 73.53 | -2.11 | -2.79% | 74.59 | 74.695 | 73.295 | 1,684,488 |
| 12 Feb 2024 | 75.64 | 0.85 | 1.14% | 74.99 | 76.23 | 74.795 | 1,841,639 |
