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.
CLF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 17.67 | -0.21 | -1.17% | 17.91 | 18.03 | 17.65 | 4,474,275 |
| 15 May 2024 | 17.88 | 0.08 | 0.45% | 17.99 | 18.10 | 17.64 | 6,014,971 |
| 14 May 2024 | 17.80 | 0.10 | 0.56% | 17.89 | 18.035 | 17.715 | 5,957,811 |
| 13 May 2024 | 17.70 | 0.38 | 2.19% | 17.35 | 17.80 | 17.35 | 7,048,908 |
| 10 May 2024 | 17.32 | -0.13 | -0.74% | 17.50 | 17.57 | 17.26 | 5,122,811 |
| 09 May 2024 | 17.45 | 0.21 | 1.22% | 17.19 | 17.57 | 17.19 | 6,165,883 |
| 08 May 2024 | 17.24 | -0.07 | -0.40% | 17.12 | 17.24 | 17.06 | 6,268,450 |
| 07 May 2024 | 17.31 | 0.11 | 0.64% | 17.25 | 17.635 | 17.25 | 7,592,835 |
| 06 May 2024 | 17.20 | -0.40 | -2.27% | 17.79 | 17.95 | 17.13 | 8,774,993 |
| 03 May 2024 | 17.60 | 0.32 | 1.85% | 17.44 | 17.66 | 17.305 | 6,869,784 |
| 02 May 2024 | 17.28 | 0.58 | 3.47% | 16.97 | 17.29 | 16.865 | 8,433,246 |
| 01 May 2024 | 16.70 | -0.20 | -1.18% | 16.98 | 17.08 | 16.504 | 15,886,601 |
| 30 Abr 2024 | 16.90 | -1.16 | -6.42% | 17.88 | 18.00 | 16.85 | 14,294,400 |
| 29 Abr 2024 | 18.06 | 0.18 | 1.01% | 17.90 | 18.20 | 17.90 | 8,669,594 |
| 26 Abr 2024 | 17.88 | -0.35 | -1.92% | 18.24 | 18.31 | 17.84 | 9,277,618 |
| 25 Abr 2024 | 18.23 | -0.09 | -0.49% | 17.9015 | 18.41 | 17.72 | 13,835,329 |
| 24 Abr 2024 | 18.32 | -0.23 | -1.24% | 18.53 | 18.82 | 18.15 | 14,390,501 |
| 23 Abr 2024 | 18.55 | -2.30 | -11.03% | 19.98 | 20.04 | 18.42 | 32,338,136 |
| 22 Abr 2024 | 20.85 | 0.04 | 0.19% | 20.72 | 21.145 | 20.52 | 7,859,564 |
| 19 Abr 2024 | 20.81 | -0.02 | -0.10% | 20.75 | 21.015 | 20.515 | 7,242,637 |
| 18 Abr 2024 | 20.83 | -0.38 | -1.79% | 21.29 | 21.32 | 20.685 | 8,341,033 |
| 17 Abr 2024 | 21.21 | 0.17 | 0.81% | 21.40 | 21.79 | 21.165 | 9,055,850 |
| 16 Abr 2024 | 21.04 | -0.20 | -0.94% | 20.69 | 21.14 | 20.59 | 6,133,645 |
| 15 Abr 2024 | 21.24 | -0.40 | -1.85% | 21.92 | 22.04 | 21.195 | 4,733,818 |
| 12 Abr 2024 | 21.64 | -0.50 | -2.26% | 22.17 | 22.235 | 21.615 | 6,249,207 |
| 11 Abr 2024 | 22.14 | -0.16 | -0.72% | 22.32 | 22.39 | 21.92 | 5,369,614 |
| 10 Abr 2024 | 22.30 | 0.39 | 1.78% | 21.70 | 22.31 | 21.6101 | 7,338,005 |
| 09 Abr 2024 | 21.91 | -0.51 | -2.27% | 22.09 | 22.32 | 21.562 | 10,853,571 |
| 08 Abr 2024 | 22.42 | 0.17 | 0.76% | 22.50 | 22.67 | 22.35 | 3,845,949 |
| 05 Abr 2024 | 22.25 | -0.17 | -0.76% | 22.44 | 22.57 | 22.235 | 5,483,079 |
| 04 Abr 2024 | 22.42 | -0.41 | -1.80% | 22.91 | 22.97 | 22.325 | 5,064,956 |
| 03 Abr 2024 | 22.83 | 0.45 | 2.01% | 22.40 | 22.84 | 22.32 | 6,290,939 |
| 02 Abr 2024 | 22.38 | -0.31 | -1.37% | 22.58 | 22.74 | 22.25 | 6,394,977 |
| 01 Abr 2024 | 22.69 | -0.05 | -0.22% | 22.95 | 22.95 | 22.58 | 5,904,298 |
| 28 Mar 2024 | 22.74 | 0.61 | 2.76% | 22.29 | 22.78 | 22.25 | 6,641,049 |
| 27 Mar 2024 | 22.13 | 0.56 | 2.60% | 21.80 | 22.22 | 21.64 | 7,236,563 |
| 26 Mar 2024 | 21.57 | 0.13 | 0.61% | 21.45 | 21.825 | 21.4001 | 4,344,709 |
| 25 Mar 2024 | 21.44 | 0.18 | 0.85% | 21.73 | 22.135 | 21.36 | 8,740,156 |
| 22 Mar 2024 | 21.26 | -0.15 | -0.70% | 21.45 | 21.50 | 21.23 | 3,789,076 |
| 21 Mar 2024 | 21.41 | 0.21 | 0.99% | 21.37 | 21.565 | 21.1801 | 5,383,577 |
| 20 Mar 2024 | 21.20 | 0.24 | 1.15% | 20.97 | 21.29 | 20.83 | 5,472,768 |
| 19 Mar 2024 | 20.96 | 0.89 | 4.43% | 19.99 | 21.17 | 19.975 | 12,614,917 |
| 18 Mar 2024 | 20.07 | 0.31 | 1.57% | 19.89 | 20.21 | 19.78 | 7,011,527 |
| 15 Mar 2024 | 19.76 | 0.10 | 0.51% | 19.675 | 19.8968 | 19.49 | 12,578,285 |
| 14 Mar 2024 | 19.66 | -0.77 | -3.77% | 20.16 | 20.33 | 19.22 | 15,922,281 |
| 13 Mar 2024 | 20.43 | -0.04 | -0.20% | 20.24 | 20.95 | 19.855 | 15,197,210 |
| 12 Mar 2024 | 20.47 | -0.06 | -0.29% | 20.75 | 20.78 | 20.35 | 5,764,626 |
| 11 Mar 2024 | 20.53 | -0.46 | -2.19% | 20.68 | 20.93 | 20.42 | 6,008,356 |
| 08 Mar 2024 | 20.99 | 0.06 | 0.29% | 21.34 | 21.47 | 20.895 | 8,116,720 |
| 07 Mar 2024 | 20.93 | 0.84 | 4.18% | 20.37 | 21.05 | 20.30 | 9,588,027 |
| 06 Mar 2024 | 20.09 | -0.19 | -0.94% | 20.54 | 20.67 | 19.98 | 8,203,075 |
| 05 Mar 2024 | 20.28 | -0.14 | -0.69% | 20.25 | 20.40 | 19.82 | 9,781,748 |
| 04 Mar 2024 | 20.42 | -0.66 | -3.13% | 21.12 | 21.12 | 20.255 | 8,944,225 |
| 01 Mar 2024 | 21.08 | 0.28 | 1.35% | 20.97 | 21.185 | 20.77 | 7,385,414 |
| 29 Feb 2024 | 20.80 | 0.50 | 2.46% | 20.37 | 20.9175 | 20.305 | 8,511,160 |
| 28 Feb 2024 | 20.30 | -0.41 | -1.98% | 20.10 | 20.48 | 19.93 | 10,347,412 |
| 27 Feb 2024 | 20.71 | 0.46 | 2.27% | 20.43 | 20.75 | 20.39 | 4,482,600 |
| 26 Feb 2024 | 20.25 | 0.03 | 0.15% | 20.05 | 20.345 | 19.93 | 4,109,125 |
| 23 Feb 2024 | 20.22 | 0.19 | 0.95% | 20.06 | 20.25 | 19.92 | 4,203,165 |
| 22 Feb 2024 | 20.03 | 0.49 | 2.51% | 19.64 | 20.11 | 19.54 | 6,307,536 |
| 21 Feb 2024 | 19.54 | -0.04 | -0.20% | 19.57 | 19.655 | 19.41 | 3,577,002 |
| 20 Feb 2024 | 19.58 | -0.29 | -1.46% | 19.535 | 19.78 | 19.26 | 9,920,460 |
