Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CNK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.14 | 0.00 | 0.00% | 21.14 | 21.14 | 21.14 | 0 |
| 27 Jun 2024 | 21.14 | -0.11 | -0.52% | 21.24 | 21.45 | 20.98 | 1,996,117 |
| 26 Jun 2024 | 21.25 | -0.17 | -0.79% | 21.29 | 21.49 | 20.98 | 2,179,619 |
| 25 Jun 2024 | 21.42 | 0.67 | 3.23% | 20.84 | 21.49 | 20.792 | 4,023,498 |
| 24 Jun 2024 | 20.75 | 1.27 | 6.52% | 20.285 | 20.785 | 20.00 | 5,549,503 |
| 21 Jun 2024 | 19.48 | 0.09 | 0.46% | 19.43 | 19.83 | 19.19 | 3,465,005 |
| 20 Jun 2024 | 19.39 | -0.36 | -1.82% | 19.75 | 19.97 | 19.045 | 2,787,827 |
| 18 Jun 2024 | 19.75 | 0.59 | 3.08% | 19.16 | 19.92 | 19.12 | 4,014,655 |
| 17 Jun 2024 | 19.16 | 0.83 | 4.53% | 18.46 | 19.20 | 18.46 | 4,502,955 |
| 14 Jun 2024 | 18.33 | 0.50 | 2.80% | 17.70 | 18.35 | 17.43 | 2,932,180 |
| 13 Jun 2024 | 17.83 | -0.04 | -0.22% | 17.87 | 18.29 | 17.77 | 2,599,350 |
| 12 Jun 2024 | 17.87 | 0.72 | 4.20% | 17.32 | 18.12 | 17.32 | 3,979,472 |
| 11 Jun 2024 | 17.15 | 0.34 | 2.02% | 16.76 | 17.55 | 16.62 | 2,634,310 |
| 10 Jun 2024 | 16.81 | 0.01 | 0.06% | 16.63 | 16.94 | 16.595 | 1,836,666 |
| 07 Jun 2024 | 16.80 | -0.08 | -0.47% | 16.75 | 16.99 | 16.67 | 2,642,229 |
| 06 Jun 2024 | 16.88 | 0.41 | 2.49% | 16.42 | 17.095 | 16.40 | 2,617,094 |
| 05 Jun 2024 | 16.47 | -0.18 | -1.08% | 16.65 | 16.685 | 16.32 | 3,420,331 |
| 04 Jun 2024 | 16.65 | -0.45 | -2.63% | 16.92 | 17.18 | 16.65 | 2,560,724 |
| 03 Jun 2024 | 17.10 | -0.17 | -0.98% | 17.31 | 17.35 | 16.90 | 2,168,885 |
| 31 May 2024 | 17.27 | 0.28 | 1.65% | 17.06 | 17.29 | 16.893 | 2,093,655 |
| 30 May 2024 | 16.99 | 0.04 | 0.24% | 17.04 | 17.24 | 16.94 | 3,797,185 |
| 29 May 2024 | 16.95 | -0.14 | -0.82% | 17.00 | 17.29 | 16.945 | 1,846,477 |
| 28 May 2024 | 17.09 | -0.79 | -4.42% | 17.87 | 17.87 | 17.01 | 3,181,813 |
| 24 May 2024 | 17.88 | 0.13 | 0.73% | 17.88 | 18.035 | 17.735 | 1,376,892 |
| 23 May 2024 | 17.75 | -0.01 | -0.06% | 17.52 | 18.04 | 17.52 | 1,398,816 |
| 22 May 2024 | 17.76 | 0.28 | 1.60% | 17.45 | 17.76 | 17.23 | 2,833,010 |
| 21 May 2024 | 17.48 | -0.20 | -1.13% | 17.54 | 17.89 | 17.345 | 2,616,244 |
| 20 May 2024 | 17.68 | 0.00 | 0.00% | 17.68 | 17.84 | 17.5042 | 1,485,538 |
| 17 May 2024 | 17.68 | -0.13 | -0.73% | 17.82 | 17.91 | 17.38 | 2,629,154 |
| 16 May 2024 | 17.81 | -0.92 | -4.91% | 18.74 | 18.89 | 17.80 | 3,383,488 |
| 15 May 2024 | 18.73 | -0.05 | -0.27% | 18.75 | 18.86 | 18.39 | 4,228,790 |
| 14 May 2024 | 18.78 | 0.75 | 4.16% | 18.38 | 19.31 | 18.16 | 6,292,604 |
| 13 May 2024 | 18.03 | 0.85 | 4.95% | 17.19 | 18.37 | 17.18 | 4,374,851 |
| 10 May 2024 | 17.18 | -0.04 | -0.23% | 17.22 | 17.30 | 17.115 | 1,452,293 |
| 09 May 2024 | 17.22 | -0.15 | -0.86% | 17.22 | 17.465 | 17.08 | 1,471,472 |
| 08 May 2024 | 17.37 | -0.01 | -0.06% | 17.26 | 17.41 | 17.10 | 1,889,818 |
| 07 May 2024 | 17.38 | 0.37 | 2.18% | 16.75 | 17.41 | 16.682 | 2,397,695 |
| 06 May 2024 | 17.01 | -0.71 | -4.01% | 17.68 | 17.86 | 16.995 | 3,133,969 |
| 03 May 2024 | 17.72 | 0.13 | 0.74% | 17.87 | 18.52 | 17.56 | 3,420,745 |
| 02 May 2024 | 17.59 | 0.16 | 0.92% | 18.30 | 18.77 | 17.16 | 3,622,494 |
| 01 May 2024 | 17.43 | 0.29 | 1.69% | 17.12 | 17.66 | 16.98 | 5,392,714 |
| 30 Abr 2024 | 17.14 | -0.40 | -2.28% | 17.39 | 17.43 | 17.03 | 2,584,899 |
| 29 Abr 2024 | 17.54 | -0.11 | -0.62% | 17.60 | 17.78 | 17.32 | 1,981,668 |
| 26 Abr 2024 | 17.65 | 0.17 | 0.97% | 17.64 | 17.76 | 17.41 | 1,740,208 |
| 25 Abr 2024 | 17.48 | -0.23 | -1.30% | 17.49 | 17.55 | 17.19 | 1,780,549 |
| 24 Abr 2024 | 17.71 | -0.12 | -0.67% | 17.77 | 17.92 | 17.46 | 2,041,113 |
| 23 Abr 2024 | 17.83 | -0.03 | -0.17% | 17.95 | 18.25 | 17.75 | 2,310,602 |
| 22 Abr 2024 | 17.86 | -0.36 | -1.98% | 18.20 | 18.40 | 17.85 | 3,655,872 |
| 19 Abr 2024 | 18.22 | 0.10 | 0.55% | 18.05 | 18.33 | 17.85 | 2,461,901 |
| 18 Abr 2024 | 18.12 | -0.01 | -0.06% | 18.33 | 18.53 | 18.07 | 1,857,600 |
| 17 Abr 2024 | 18.13 | 0.00 | 0.00% | 18.32 | 18.59 | 17.985 | 1,740,364 |
| 16 Abr 2024 | 18.13 | 0.45 | 2.55% | 17.74 | 18.235 | 17.64 | 2,426,483 |
| 15 Abr 2024 | 17.68 | -0.11 | -0.62% | 17.81 | 18.30 | 17.68 | 2,908,696 |
| 12 Abr 2024 | 17.79 | -0.45 | -2.47% | 18.09 | 18.2025 | 17.74 | 2,736,453 |
| 11 Abr 2024 | 18.24 | -0.24 | -1.30% | 18.46 | 18.55 | 17.80 | 3,164,891 |
| 10 Abr 2024 | 18.48 | -0.60 | -3.14% | 18.84 | 18.86 | 18.26 | 3,181,472 |
| 09 Abr 2024 | 19.08 | -0.10 | -0.52% | 19.12 | 19.35 | 18.98 | 3,095,251 |
| 08 Abr 2024 | 19.18 | -0.59 | -2.98% | 19.82 | 19.99 | 19.165 | 5,350,541 |
| 05 Abr 2024 | 19.77 | 1.01 | 5.38% | 19.40 | 20.40 | 19.22 | 10,753,383 |
| 04 Abr 2024 | 18.76 | 0.06 | 0.32% | 18.72 | 19.105 | 18.715 | 2,917,971 |
| 03 Abr 2024 | 18.70 | 0.27 | 1.47% | 18.40 | 18.86 | 18.255 | 2,626,283 |
| 02 Abr 2024 | 18.43 | -0.03 | -0.16% | 18.37 | 18.65 | 18.085 | 1,890,917 |
