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.
COF-I Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.18 | 0.00 | 0.00% | 20.18 | 20.18 | 20.18 | 0 |
| 27 Jun 2024 | 20.18 | 0.03 | 0.15% | 20.13 | 20.28 | 20.13 | 52,517 |
| 26 Jun 2024 | 20.15 | 0.01 | 0.05% | 20.06 | 20.28 | 20.06 | 53,331 |
| 25 Jun 2024 | 20.14 | 0.07 | 0.32% | 20.14 | 20.18 | 20.0301 | 67,787 |
| 24 Jun 2024 | 20.075 | -0.04 | -0.17% | 20.07 | 20.23 | 20.01 | 101,823 |
| 21 Jun 2024 | 20.11 | 0.04 | 0.20% | 20.04 | 20.16 | 19.99 | 82,101 |
| 20 Jun 2024 | 20.07 | -0.06 | -0.30% | 20.08 | 20.16 | 20.02 | 53,859 |
| 18 Jun 2024 | 20.13 | 0.29 | 1.46% | 19.85 | 20.15 | 19.85 | 77,076 |
| 17 Jun 2024 | 19.84 | 0.05 | 0.25% | 19.69 | 19.95 | 19.69 | 56,129 |
| 14 Jun 2024 | 19.79 | -0.03 | -0.15% | 19.80 | 19.89 | 19.77 | 39,060 |
| 13 Jun 2024 | 19.82 | 0.04 | 0.20% | 19.85 | 19.98 | 19.63 | 78,288 |
| 12 Jun 2024 | 19.78 | 0.08 | 0.41% | 19.86 | 20.09 | 19.77 | 67,834 |
| 11 Jun 2024 | 19.70 | -0.19 | -0.96% | 19.82 | 19.85 | 19.65 | 62,843 |
| 10 Jun 2024 | 19.89 | -0.04 | -0.20% | 19.91 | 19.97 | 19.75 | 50,113 |
| 07 Jun 2024 | 19.93 | -0.05 | -0.25% | 19.78 | 19.97 | 19.75 | 47,958 |
| 06 Jun 2024 | 19.98 | 0.12 | 0.60% | 19.74 | 20.02 | 19.74 | 53,990 |
| 05 Jun 2024 | 19.86 | -0.21 | -1.05% | 20.03 | 20.0607 | 19.85 | 79,326 |
| 04 Jun 2024 | 20.07 | 0.11 | 0.55% | 19.96 | 20.15 | 19.96 | 68,496 |
| 03 Jun 2024 | 19.96 | -0.02 | -0.10% | 20.04 | 20.11 | 19.82 | 140,667 |
| 31 May 2024 | 19.98 | 0.64 | 3.31% | 19.54 | 20.00 | 19.4701 | 238,788 |
| 30 May 2024 | 19.34 | 0.24 | 1.26% | 17.84 | 19.445 | 17.84 | 101,254 |
| 29 May 2024 | 19.10 | -0.15 | -0.78% | 19.11 | 19.1892 | 18.96 | 89,495 |
| 28 May 2024 | 19.25 | -0.20 | -1.03% | 19.45 | 19.56 | 19.1701 | 56,131 |
| 24 May 2024 | 19.45 | 0.10 | 0.52% | 19.33 | 19.60 | 19.31 | 64,153 |
| 23 May 2024 | 19.35 | -0.12 | -0.62% | 19.58 | 19.58 | 19.15 | 151,074 |
| 22 May 2024 | 19.47 | -0.10 | -0.49% | 19.57 | 19.71 | 19.47 | 51,812 |
| 21 May 2024 | 19.565 | -0.14 | -0.69% | 19.76 | 19.86 | 19.53 | 75,437 |
| 20 May 2024 | 19.70 | 0.03 | 0.15% | 19.60 | 19.85 | 19.59 | 83,604 |
| 17 May 2024 | 19.67 | -0.20 | -1.01% | 19.78 | 19.8165 | 19.59 | 85,592 |
| 16 May 2024 | 19.87 | -0.43 | -2.12% | 19.94 | 20.038 | 19.73 | 90,294 |
| 15 May 2024 | 20.30 | 0.34 | 1.70% | 20.18 | 20.38 | 20.15 | 77,008 |
| 14 May 2024 | 19.96 | -0.05 | -0.25% | 20.01 | 20.11 | 19.89 | 66,235 |
| 13 May 2024 | 20.01 | 0.01 | 0.05% | 20.00 | 20.08 | 19.99 | 40,662 |
| 10 May 2024 | 20.00 | 0.06 | 0.30% | 19.86 | 20.01 | 19.84 | 47,905 |
| 09 May 2024 | 19.94 | 0.04 | 0.18% | 19.86 | 20.04 | 19.86 | 71,612 |
| 08 May 2024 | 19.905 | -0.30 | -1.46% | 20.14 | 20.23 | 19.84 | 87,699 |
| 07 May 2024 | 20.20 | 0.03 | 0.15% | 20.22 | 20.28 | 20.125 | 98,749 |
| 06 May 2024 | 20.17 | 0.16 | 0.80% | 20.12 | 20.17 | 19.9735 | 70,617 |
| 03 May 2024 | 20.01 | 0.25 | 1.27% | 19.92 | 20.0599 | 19.8405 | 42,185 |
| 02 May 2024 | 19.76 | 0.12 | 0.61% | 19.61 | 19.81 | 19.54 | 68,725 |
| 01 May 2024 | 19.64 | 0.32 | 1.66% | 19.40 | 19.75 | 19.34 | 79,938 |
| 30 Abr 2024 | 19.32 | -0.41 | -2.08% | 19.63 | 19.75 | 19.32 | 96,458 |
| 29 Abr 2024 | 19.73 | 0.14 | 0.71% | 19.63 | 19.81 | 19.6026 | 53,658 |
| 26 Abr 2024 | 19.59 | 0.07 | 0.36% | 19.55 | 19.75 | 19.55 | 65,806 |
| 25 Abr 2024 | 19.52 | -0.24 | -1.21% | 19.52 | 19.65 | 19.25 | 55,888 |
| 24 Abr 2024 | 19.76 | -0.03 | -0.15% | 19.75 | 19.8556 | 19.6401 | 58,318 |
| 23 Abr 2024 | 19.79 | 0.33 | 1.70% | 19.50 | 19.92 | 19.50 | 82,195 |
| 22 Abr 2024 | 19.46 | 0.15 | 0.75% | 19.29 | 19.60 | 19.29 | 61,036 |
| 19 Abr 2024 | 19.315 | 0.02 | 0.10% | 19.24 | 19.54 | 19.24 | 51,873 |
| 18 Abr 2024 | 19.295 | -0.09 | -0.44% | 19.38 | 19.4814 | 19.25 | 81,987 |
| 17 Abr 2024 | 19.38 | 0.12 | 0.62% | 19.44 | 19.6199 | 19.282 | 67,497 |
| 16 Abr 2024 | 19.26 | -0.05 | -0.26% | 19.20 | 19.4699 | 19.11 | 91,355 |
| 15 Abr 2024 | 19.31 | -0.32 | -1.63% | 19.55 | 19.65 | 19.25 | 237,172 |
| 12 Abr 2024 | 19.63 | -0.10 | -0.51% | 19.60 | 19.83 | 19.60 | 64,159 |
| 11 Abr 2024 | 19.73 | -0.05 | -0.25% | 19.79 | 19.84 | 19.43 | 81,622 |
| 10 Abr 2024 | 19.78 | -0.55 | -2.71% | 20.13 | 20.14 | 19.56 | 99,820 |
| 09 Abr 2024 | 20.33 | -0.11 | -0.54% | 20.47 | 20.50 | 20.33 | 62,540 |
| 08 Abr 2024 | 20.44 | 0.00 | 0.00% | 20.40 | 20.53 | 20.2903 | 56,959 |
| 05 Abr 2024 | 20.44 | 0.08 | 0.39% | 20.34 | 20.58 | 20.27 | 49,062 |
| 04 Abr 2024 | 20.36 | 0.06 | 0.30% | 20.39 | 20.57 | 20.34 | 183,744 |
| 03 Abr 2024 | 20.30 | 0.04 | 0.19% | 20.17 | 20.34 | 20.14 | 158,969 |
| 02 Abr 2024 | 20.2611 | -0.22 | -1.07% | 20.30 | 20.45 | 20.07 | 105,157 |
