Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
COUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 8.49 | -0.22 | -2.53% | 8.74 | 8.745 | 8.45 | 2,115,786 |
| 16 May 2024 | 8.71 | -0.25 | -2.79% | 8.97 | 9.05 | 8.67 | 2,609,122 |
| 15 May 2024 | 8.96 | 0.13 | 1.47% | 8.92 | 8.99 | 8.80 | 1,894,055 |
| 14 May 2024 | 8.83 | 0.14 | 1.61% | 8.80 | 8.905 | 8.75 | 2,379,546 |
| 13 May 2024 | 8.69 | -0.14 | -1.59% | 8.87 | 8.91 | 8.65 | 1,799,283 |
| 10 May 2024 | 8.83 | -0.31 | -3.39% | 9.14 | 9.15 | 8.80 | 1,579,230 |
| 09 May 2024 | 9.14 | -0.16 | -1.72% | 9.32 | 9.35 | 9.05 | 2,133,943 |
| 08 May 2024 | 9.30 | -0.38 | -3.93% | 9.58 | 9.665 | 9.225 | 2,107,890 |
| 07 May 2024 | 9.68 | 0.10 | 1.04% | 9.58 | 9.825 | 9.52 | 2,190,945 |
| 06 May 2024 | 9.58 | -0.03 | -0.31% | 9.68 | 9.82 | 9.56 | 2,437,158 |
| 03 May 2024 | 9.61 | 0.08 | 0.84% | 9.74 | 10.02 | 9.60 | 2,764,610 |
| 02 May 2024 | 9.53 | -0.24 | -2.46% | 9.82 | 9.82 | 9.46 | 3,484,509 |
| 01 May 2024 | 9.77 | -0.45 | -4.40% | 10.29 | 10.32 | 9.68 | 4,697,372 |
| 30 Abr 2024 | 10.22 | -1.67 | -14.05% | 9.98 | 10.81 | 9.85 | 8,185,201 |
| 29 Abr 2024 | 11.89 | -0.08 | -0.67% | 12.16 | 12.20 | 11.65 | 4,347,609 |
| 26 Abr 2024 | 11.97 | 0.22 | 1.87% | 11.81 | 12.04 | 11.71 | 2,101,987 |
| 25 Abr 2024 | 11.75 | -0.17 | -1.43% | 11.78 | 11.885 | 11.63 | 1,679,385 |
| 24 Abr 2024 | 11.92 | -0.20 | -1.65% | 12.13 | 12.22 | 11.8709 | 2,040,639 |
| 23 Abr 2024 | 12.12 | -0.11 | -0.90% | 12.22 | 12.37 | 12.08 | 1,548,327 |
| 22 Abr 2024 | 12.23 | 0.28 | 2.34% | 12.02 | 12.36 | 11.97 | 2,065,244 |
| 19 Abr 2024 | 11.95 | 0.05 | 0.42% | 11.80 | 12.33 | 11.75 | 2,522,391 |
| 18 Abr 2024 | 11.90 | 0.07 | 0.59% | 11.87 | 12.15 | 11.76 | 2,257,313 |
| 17 Abr 2024 | 11.83 | -0.15 | -1.25% | 12.10 | 12.21 | 11.82 | 2,097,701 |
| 16 Abr 2024 | 11.98 | -0.42 | -3.39% | 12.30 | 12.40 | 11.96 | 2,537,843 |
| 15 Abr 2024 | 12.40 | -0.70 | -5.34% | 13.03 | 13.11 | 12.33 | 2,241,793 |
| 12 Abr 2024 | 13.10 | -0.01 | -0.08% | 13.00 | 13.245 | 12.91 | 2,672,180 |
| 11 Abr 2024 | 13.11 | -0.09 | -0.68% | 13.26 | 13.29 | 13.00 | 2,042,472 |
| 10 Abr 2024 | 13.20 | -0.35 | -2.58% | 13.23 | 13.39 | 13.12 | 1,900,769 |
| 09 Abr 2024 | 13.55 | -0.01 | -0.07% | 13.61 | 13.735 | 13.475 | 871,227 |
| 08 Abr 2024 | 13.56 | -0.28 | -2.02% | 13.86 | 13.905 | 13.555 | 1,161,326 |
| 05 Abr 2024 | 13.84 | 0.19 | 1.39% | 13.58 | 14.01 | 13.55 | 1,805,765 |
| 04 Abr 2024 | 13.65 | 0.10 | 0.74% | 13.72 | 14.04 | 13.64 | 1,774,386 |
| 03 Abr 2024 | 13.55 | -0.19 | -1.38% | 13.62 | 13.86 | 13.51 | 2,064,052 |
| 02 Abr 2024 | 13.74 | -0.16 | -1.15% | 13.71 | 13.96 | 13.5603 | 1,607,350 |
| 01 Abr 2024 | 13.90 | -0.12 | -0.86% | 14.04 | 14.14 | 13.89 | 1,338,309 |
| 28 Mar 2024 | 14.02 | -0.05 | -0.36% | 14.08 | 14.29 | 13.98 | 1,524,445 |
| 27 Mar 2024 | 14.07 | 0.17 | 1.22% | 13.99 | 14.315 | 13.915 | 1,430,580 |
| 26 Mar 2024 | 13.90 | -0.03 | -0.22% | 14.01 | 14.04 | 13.81 | 1,758,251 |
| 25 Mar 2024 | 13.93 | -0.02 | -0.14% | 13.97 | 14.09 | 13.89 | 1,254,873 |
| 22 Mar 2024 | 13.95 | -0.45 | -3.13% | 14.39 | 14.42 | 13.93 | 949,690 |
| 21 Mar 2024 | 14.40 | -0.13 | -0.89% | 14.59 | 14.629 | 14.37 | 1,234,962 |
| 20 Mar 2024 | 14.53 | 0.31 | 2.18% | 14.25 | 14.64 | 14.1717 | 898,339 |
| 19 Mar 2024 | 14.22 | -0.14 | -0.97% | 14.29 | 14.41 | 14.065 | 1,417,739 |
| 18 Mar 2024 | 14.36 | 0.18 | 1.27% | 14.41 | 14.53 | 14.15 | 1,701,236 |
| 15 Mar 2024 | 14.18 | -0.28 | -1.94% | 14.44 | 14.58 | 13.985 | 2,025,694 |
| 14 Mar 2024 | 14.46 | -0.28 | -1.90% | 14.77 | 14.85 | 14.30 | 1,341,784 |
| 13 Mar 2024 | 14.74 | 0.12 | 0.82% | 14.65 | 14.98 | 14.61 | 1,180,286 |
| 12 Mar 2024 | 14.62 | -0.31 | -2.08% | 14.89 | 14.92 | 14.61 | 809,366 |
| 11 Mar 2024 | 14.93 | -0.24 | -1.58% | 15.17 | 15.335 | 14.89 | 895,623 |
| 08 Mar 2024 | 15.17 | 0.13 | 0.86% | 15.12 | 15.40 | 15.04 | 1,216,909 |
| 07 Mar 2024 | 15.04 | 0.04 | 0.27% | 15.09 | 15.28 | 14.95 | 1,317,601 |
| 06 Mar 2024 | 15.00 | 0.00 | 0.00% | 15.19 | 15.19 | 14.83 | 1,434,251 |
| 05 Mar 2024 | 15.00 | -0.39 | -2.53% | 15.25 | 15.27 | 14.92 | 1,771,248 |
| 04 Mar 2024 | 15.39 | -0.54 | -3.39% | 15.97 | 15.97 | 15.27 | 1,191,874 |
| 01 Mar 2024 | 15.93 | -0.14 | -0.87% | 16.12 | 16.1811 | 15.74 | 918,359 |
| 29 Feb 2024 | 16.07 | 0.30 | 1.90% | 15.935 | 16.12 | 15.81 | 1,727,494 |
| 28 Feb 2024 | 15.77 | -0.59 | -3.61% | 16.20 | 16.20 | 15.695 | 1,386,984 |
| 27 Feb 2024 | 16.36 | 0.17 | 1.05% | 16.25 | 16.42 | 16.14 | 1,309,725 |
| 26 Feb 2024 | 16.19 | -0.29 | -1.76% | 16.44 | 16.445 | 16.14 | 1,218,441 |
| 23 Feb 2024 | 16.48 | 0.09 | 0.55% | 16.42 | 16.74 | 16.40 | 1,042,987 |
| 22 Feb 2024 | 16.39 | 0.17 | 1.05% | 16.39 | 16.44 | 16.23 | 1,478,872 |
| 21 Feb 2024 | 16.22 | -0.30 | -1.82% | 16.32 | 16.51 | 16.03 | 1,540,593 |
| 20 Feb 2024 | 16.52 | -0.34 | -2.02% | 16.72 | 16.84 | 16.36 | 1,538,778 |
