Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CEIX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 88.09 | -2.44 | -2.70% | 90.63 | 91.35 | 88.04 | 397,503 |
| 15 May 2024 | 90.53 | 3.41 | 3.91% | 87.50 | 90.61 | 86.86 | 372,726 |
| 14 May 2024 | 87.12 | 0.13 | 0.15% | 87.93 | 88.47 | 86.33 | 386,751 |
| 13 May 2024 | 86.99 | 0.48 | 0.55% | 87.18 | 88.62 | 85.82 | 261,742 |
| 10 May 2024 | 86.51 | -1.37 | -1.56% | 88.08 | 88.30 | 85.27 | 355,134 |
| 09 May 2024 | 87.88 | 2.17 | 2.53% | 86.07 | 88.04 | 85.03 | 416,986 |
| 08 May 2024 | 85.71 | -0.81 | -0.94% | 85.85 | 86.85 | 83.37 | 368,079 |
| 07 May 2024 | 86.52 | 3.04 | 3.64% | 82.04 | 89.23 | 82.04 | 690,736 |
| 06 May 2024 | 83.48 | -0.41 | -0.49% | 83.90 | 85.42 | 83.45 | 377,731 |
| 03 May 2024 | 83.89 | 1.69 | 2.06% | 83.09 | 84.36 | 82.4242 | 324,803 |
| 02 May 2024 | 82.20 | 0.78 | 0.96% | 82.29 | 84.40 | 81.44 | 362,076 |
| 01 May 2024 | 81.42 | -1.34 | -1.62% | 83.34 | 83.7648 | 80.80 | 355,374 |
| 30 Abr 2024 | 82.76 | -5.11 | -5.82% | 86.95 | 87.235 | 82.58 | 439,405 |
| 29 Abr 2024 | 87.87 | 2.14 | 2.50% | 86.38 | 88.00 | 85.23 | 295,023 |
| 26 Abr 2024 | 85.73 | -0.42 | -0.49% | 86.04 | 86.68 | 84.30 | 257,411 |
| 25 Abr 2024 | 86.15 | 2.72 | 3.26% | 83.65 | 86.86 | 82.63 | 450,320 |
| 24 Abr 2024 | 83.43 | -0.60 | -0.71% | 84.43 | 84.6499 | 82.31 | 301,515 |
| 23 Abr 2024 | 84.03 | -0.19 | -0.23% | 83.14 | 84.17 | 81.95 | 258,747 |
| 22 Abr 2024 | 84.22 | 0.14 | 0.17% | 83.67 | 85.19 | 82.73 | 256,951 |
| 19 Abr 2024 | 84.08 | 0.08 | 0.10% | 83.45 | 84.84 | 83.45 | 291,342 |
| 18 Abr 2024 | 84.00 | -1.52 | -1.78% | 85.60 | 86.37 | 83.20 | 292,634 |
| 17 Abr 2024 | 85.52 | -2.88 | -3.26% | 89.40 | 89.50 | 85.48 | 478,821 |
| 16 Abr 2024 | 88.40 | 3.44 | 4.05% | 84.84 | 88.595 | 84.21 | 513,323 |
| 15 Abr 2024 | 84.96 | 1.35 | 1.61% | 84.00 | 85.7731 | 83.09 | 418,883 |
| 12 Abr 2024 | 83.61 | 0.24 | 0.29% | 84.09 | 84.09 | 82.0788 | 321,013 |
| 11 Abr 2024 | 83.37 | -0.68 | -0.81% | 84.00 | 85.27 | 81.97 | 503,502 |
| 10 Abr 2024 | 84.05 | 1.39 | 1.68% | 81.85 | 84.14 | 81.29 | 314,922 |
| 09 Abr 2024 | 82.66 | -0.36 | -0.43% | 83.79 | 84.125 | 81.185 | 268,001 |
| 08 Abr 2024 | 83.02 | 1.24 | 1.52% | 82.45 | 84.08 | 81.564 | 380,015 |
| 05 Abr 2024 | 81.78 | 0.95 | 1.18% | 81.40 | 83.30 | 81.36 | 363,029 |
| 04 Abr 2024 | 80.83 | -3.96 | -4.67% | 84.58 | 84.79 | 80.70 | 595,040 |
| 03 Abr 2024 | 84.79 | 1.96 | 2.37% | 83.00 | 86.40 | 82.80 | 520,630 |
| 02 Abr 2024 | 82.83 | 0.31 | 0.38% | 83.05 | 83.62 | 81.63 | 532,889 |
| 01 Abr 2024 | 82.52 | -1.24 | -1.48% | 83.90 | 84.79 | 81.895 | 396,528 |
| 28 Mar 2024 | 83.76 | 0.79 | 0.95% | 83.40 | 84.49 | 81.99 | 561,660 |
| 27 Mar 2024 | 82.97 | 2.47 | 3.07% | 80.50 | 84.93 | 80.30 | 850,579 |
| 26 Mar 2024 | 80.50 | -5.85 | -6.77% | 79.81 | 81.6399 | 77.80 | 2,325,878 |
| 25 Mar 2024 | 86.35 | 1.18 | 1.39% | 85.77 | 88.22 | 85.77 | 500,512 |
| 22 Mar 2024 | 85.17 | -0.36 | -0.42% | 85.40 | 87.545 | 85.04 | 496,837 |
| 21 Mar 2024 | 85.53 | 1.65 | 1.97% | 84.00 | 85.54 | 83.22 | 428,894 |
| 20 Mar 2024 | 83.88 | 0.90 | 1.08% | 82.00 | 84.72 | 81.92 | 438,517 |
| 19 Mar 2024 | 82.98 | 1.43 | 1.75% | 81.00 | 83.22 | 80.60 | 298,427 |
| 18 Mar 2024 | 81.55 | 0.55 | 0.68% | 81.10 | 83.425 | 80.825 | 475,081 |
| 15 Mar 2024 | 81.00 | -0.37 | -0.45% | 81.37 | 83.91 | 80.03 | 2,172,528 |
| 14 Mar 2024 | 81.37 | 0.55 | 0.68% | 80.88 | 81.99 | 79.00 | 573,706 |
| 13 Mar 2024 | 80.82 | -0.56 | -0.69% | 81.12 | 82.3199 | 80.36 | 580,380 |
| 12 Mar 2024 | 81.38 | -3.88 | -4.55% | 86.00 | 86.00 | 80.95 | 608,639 |
| 11 Mar 2024 | 85.26 | -6.81 | -7.40% | 90.01 | 90.01 | 85.00 | 675,670 |
| 08 Mar 2024 | 92.07 | -2.56 | -2.71% | 94.82 | 95.46 | 90.49 | 538,225 |
| 07 Mar 2024 | 94.63 | 1.82 | 1.96% | 93.02 | 97.20 | 93.02 | 563,895 |
| 06 Mar 2024 | 92.81 | 2.27 | 2.51% | 91.76 | 93.14 | 90.6963 | 540,762 |
| 05 Mar 2024 | 90.54 | 0.28 | 0.31% | 89.53 | 92.18 | 88.93 | 644,384 |
| 04 Mar 2024 | 90.26 | 1.35 | 1.52% | 90.57 | 92.20 | 89.6148 | 718,887 |
| 01 Mar 2024 | 88.91 | 3.09 | 3.60% | 86.60 | 90.31 | 86.60 | 711,168 |
| 29 Feb 2024 | 85.82 | 3.48 | 4.23% | 82.98 | 86.61 | 82.29 | 728,031 |
| 28 Feb 2024 | 82.34 | -0.58 | -0.70% | 82.27 | 84.26 | 82.18 | 616,913 |
| 27 Feb 2024 | 82.92 | 0.36 | 0.44% | 82.96 | 84.71 | 82.10 | 405,098 |
| 26 Feb 2024 | 82.56 | 1.94 | 2.41% | 80.74 | 82.85 | 80.74 | 479,801 |
| 23 Feb 2024 | 80.62 | -0.41 | -0.51% | 80.62 | 81.33 | 79.05 | 444,586 |
| 22 Feb 2024 | 81.03 | 1.60 | 2.01% | 79.52 | 81.09 | 77.37 | 577,833 |
| 21 Feb 2024 | 79.43 | 3.14 | 4.12% | 77.00 | 81.07 | 76.835 | 708,569 |
| 20 Feb 2024 | 76.29 | -2.67 | -3.38% | 78.47 | 78.8028 | 75.43 | 521,070 |
