Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CNNE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.14 | 0.17 | 0.95% | 18.19 | 18.19 | 17.84 | 1,618,482 |
| 27 Jun 2024 | 17.97 | 0.07 | 0.39% | 17.88 | 18.01 | 17.75 | 434,356 |
| 26 Jun 2024 | 17.90 | 0.04 | 0.22% | 17.70 | 18.21 | 17.65 | 727,313 |
| 25 Jun 2024 | 17.86 | -0.06 | -0.33% | 17.81 | 17.91 | 17.69 | 560,147 |
| 24 Jun 2024 | 17.92 | 0.33 | 1.88% | 17.68 | 17.995 | 17.64 | 349,192 |
| 21 Jun 2024 | 17.59 | 0.14 | 0.80% | 17.49 | 17.70 | 17.35 | 732,444 |
| 20 Jun 2024 | 17.45 | 0.18 | 1.04% | 17.15 | 17.58 | 17.15 | 427,740 |
| 18 Jun 2024 | 17.27 | -0.11 | -0.63% | 17.43 | 17.49 | 17.18 | 644,286 |
| 17 Jun 2024 | 17.38 | 0.30 | 1.76% | 16.97 | 17.39 | 16.94 | 361,047 |
| 14 Jun 2024 | 17.08 | -0.51 | -2.90% | 17.25 | 17.275 | 16.96 | 374,318 |
| 13 Jun 2024 | 17.59 | -0.33 | -1.84% | 17.87 | 17.91 | 17.54 | 301,611 |
| 12 Jun 2024 | 17.92 | 0.13 | 0.73% | 18.13 | 18.27 | 17.86 | 524,960 |
| 11 Jun 2024 | 17.79 | 0.02 | 0.11% | 17.63 | 17.84 | 17.445 | 339,009 |
| 10 Jun 2024 | 17.77 | 0.43 | 2.48% | 17.18 | 17.87 | 17.16 | 530,094 |
| 07 Jun 2024 | 17.34 | -0.66 | -3.67% | 17.69 | 17.82 | 17.30 | 373,644 |
| 06 Jun 2024 | 18.00 | -0.08 | -0.44% | 18.01 | 18.21 | 17.93 | 428,442 |
| 05 Jun 2024 | 18.08 | 0.14 | 0.78% | 18.15 | 18.15 | 17.86 | 547,693 |
| 04 Jun 2024 | 17.94 | -0.13 | -0.72% | 17.99 | 18.25 | 17.82 | 730,991 |
| 03 Jun 2024 | 18.07 | -0.11 | -0.61% | 18.49 | 18.50 | 17.97 | 502,503 |
| 31 May 2024 | 18.18 | -0.06 | -0.33% | 18.26 | 18.44 | 18.11 | 568,678 |
| 30 May 2024 | 18.24 | -0.05 | -0.27% | 18.36 | 18.55 | 18.19 | 336,012 |
| 29 May 2024 | 18.29 | -0.63 | -3.33% | 18.64 | 18.75 | 18.28 | 362,031 |
| 28 May 2024 | 18.92 | -0.22 | -1.15% | 19.08 | 19.17 | 18.72 | 246,343 |
| 24 May 2024 | 19.14 | -0.27 | -1.39% | 19.56 | 19.69 | 19.06 | 463,947 |
| 23 May 2024 | 19.41 | -0.44 | -2.22% | 19.88 | 19.88 | 19.35 | 485,654 |
| 22 May 2024 | 19.85 | -0.28 | -1.39% | 20.08 | 20.16 | 19.75 | 317,888 |
| 21 May 2024 | 20.13 | -0.10 | -0.49% | 20.18 | 20.23 | 19.785 | 370,920 |
| 20 May 2024 | 20.23 | -0.48 | -2.32% | 20.58 | 20.70 | 20.22 | 248,360 |
| 17 May 2024 | 20.71 | -0.34 | -1.62% | 21.11 | 21.11 | 20.56 | 323,643 |
| 16 May 2024 | 21.05 | 0.14 | 0.67% | 20.94 | 21.33 | 20.90 | 379,452 |
| 15 May 2024 | 20.91 | -0.01 | -0.05% | 21.12 | 21.12 | 20.74 | 280,667 |
| 14 May 2024 | 20.92 | 0.19 | 0.92% | 20.99 | 21.20 | 20.58 | 402,935 |
| 13 May 2024 | 20.73 | 0.18 | 0.88% | 20.69 | 20.94 | 20.52 | 342,791 |
| 10 May 2024 | 20.55 | 0.33 | 1.63% | 20.07 | 20.68 | 19.96 | 455,219 |
| 09 May 2024 | 20.22 | 0.48 | 2.43% | 19.69 | 20.34 | 19.65 | 668,487 |
| 08 May 2024 | 19.74 | -1.05 | -5.05% | 20.54 | 20.71 | 19.73 | 754,778 |
| 07 May 2024 | 20.79 | 0.11 | 0.53% | 20.66 | 20.84 | 20.60 | 327,420 |
| 06 May 2024 | 20.68 | 0.53 | 2.63% | 20.35 | 20.68 | 20.245 | 293,131 |
| 03 May 2024 | 20.15 | 0.42 | 2.13% | 20.09 | 20.24 | 19.91 | 333,835 |
| 02 May 2024 | 19.73 | 0.32 | 1.65% | 19.66 | 19.80 | 19.3227 | 360,054 |
| 01 May 2024 | 19.41 | -0.04 | -0.21% | 19.54 | 19.79 | 19.41 | 564,399 |
| 30 Abr 2024 | 19.45 | -0.55 | -2.75% | 19.84 | 19.845 | 19.43 | 787,876 |
| 29 Abr 2024 | 20.00 | 0.01 | 0.05% | 20.04 | 20.19 | 19.95 | 438,031 |
| 26 Abr 2024 | 19.99 | 0.18 | 0.91% | 19.87 | 20.24 | 19.8576 | 244,679 |
| 25 Abr 2024 | 19.81 | -0.23 | -1.15% | 19.94 | 19.96 | 19.71 | 280,504 |
| 24 Abr 2024 | 20.04 | -0.17 | -0.84% | 20.17 | 20.20 | 19.91 | 358,773 |
| 23 Abr 2024 | 20.21 | 0.48 | 2.43% | 19.85 | 20.28 | 19.85 | 302,827 |
| 22 Abr 2024 | 19.73 | 0.12 | 0.61% | 19.75 | 19.85 | 19.45 | 392,813 |
| 19 Abr 2024 | 19.61 | 0.06 | 0.31% | 19.54 | 19.70 | 19.47 | 504,206 |
| 18 Abr 2024 | 19.55 | 0.12 | 0.62% | 19.42 | 19.72 | 19.22 | 646,214 |
| 17 Abr 2024 | 19.43 | -0.23 | -1.17% | 19.78 | 19.865 | 19.42 | 657,296 |
| 16 Abr 2024 | 19.66 | -0.33 | -1.65% | 19.74 | 19.87 | 19.65 | 480,889 |
| 15 Abr 2024 | 19.99 | -0.35 | -1.72% | 20.46 | 20.49 | 19.78 | 712,150 |
| 12 Abr 2024 | 20.34 | -0.35 | -1.69% | 20.46 | 20.57 | 20.13 | 627,911 |
| 11 Abr 2024 | 20.69 | -0.17 | -0.81% | 20.93 | 20.935 | 20.14 | 908,995 |
| 10 Abr 2024 | 20.86 | -0.39 | -1.84% | 20.69 | 20.96 | 20.31 | 999,555 |
| 09 Abr 2024 | 21.25 | 0.30 | 1.43% | 20.96 | 21.31 | 20.64 | 676,149 |
| 08 Abr 2024 | 20.95 | 0.51 | 2.50% | 20.49 | 20.95 | 20.48 | 510,194 |
| 05 Abr 2024 | 20.44 | -0.08 | -0.39% | 20.43 | 20.67 | 20.375 | 639,163 |
| 04 Abr 2024 | 20.52 | -0.09 | -0.44% | 20.65 | 20.99 | 20.35 | 1,756,893 |
| 03 Abr 2024 | 20.61 | -1.83 | -8.16% | 22.27 | 22.4654 | 20.49 | 2,156,642 |
| 02 Abr 2024 | 22.44 | -0.07 | -0.31% | 22.76 | 22.99 | 22.20 | 1,647,549 |
