Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CTO-A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.13 | -0.12 | -0.59% | 20.24 | 20.24 | 20.05 | 8,452 |
| 27 Jun 2024 | 20.25 | 0.06 | 0.30% | 20.30 | 20.33 | 20.12 | 1,515 |
| 26 Jun 2024 | 20.19 | -0.60 | -2.89% | 20.37 | 20.40 | 20.02 | 35,405 |
| 25 Jun 2024 | 20.79 | -0.02 | -0.11% | 20.82 | 21.00 | 20.23 | 12,484 |
| 24 Jun 2024 | 20.81 | -0.08 | -0.37% | 20.47 | 20.84 | 20.47 | 2,000 |
| 21 Jun 2024 | 20.89 | 0.20 | 0.99% | 20.59 | 20.89 | 20.59 | 756 |
| 20 Jun 2024 | 20.69 | 0.22 | 1.10% | 20.46 | 20.81 | 20.46 | 5,790 |
| 18 Jun 2024 | 20.46 | 0.14 | 0.69% | 20.47 | 20.47 | 20.40 | 2,079 |
| 17 Jun 2024 | 20.32 | -0.25 | -1.22% | 20.42 | 20.52 | 20.30 | 3,161 |
| 14 Jun 2024 | 20.57 | 0.13 | 0.64% | 20.50 | 20.60 | 20.40 | 6,719 |
| 13 Jun 2024 | 20.44 | -1.40 | -6.41% | 21.19 | 21.21 | 20.44 | 11,663 |
| 12 Jun 2024 | 21.84 | 0.21 | 0.97% | 21.62 | 21.84 | 21.58 | 10,182 |
| 11 Jun 2024 | 21.63 | 0.20 | 0.94% | 21.49 | 21.64 | 21.43 | 9,726 |
| 10 Jun 2024 | 21.43 | 0.13 | 0.61% | 21.49 | 21.49 | 21.34 | 4,015 |
| 07 Jun 2024 | 21.30 | 0.18 | 0.85% | 21.12 | 21.31 | 21.12 | 1,141 |
| 06 Jun 2024 | 21.12 | -0.06 | -0.28% | 21.31 | 21.31 | 21.12 | 1,203 |
| 05 Jun 2024 | 21.18 | 0.01 | 0.05% | 21.20 | 21.50 | 21.14 | 4,089 |
| 04 Jun 2024 | 21.17 | -0.09 | -0.42% | 21.41 | 21.41 | 21.17 | 1,568 |
| 03 Jun 2024 | 21.26 | 0.23 | 1.09% | 21.11 | 21.29 | 21.07 | 4,201 |
| 31 May 2024 | 21.03 | 0.03 | 0.14% | 21.04 | 21.11 | 20.98 | 5,440 |
| 30 May 2024 | 21.00 | 0.00 | 0.00% | 21.25 | 21.25 | 21.00 | 1,810 |
| 29 May 2024 | 21.00 | -0.55 | -2.55% | 21.65 | 21.65 | 20.94 | 6,119 |
| 28 May 2024 | 21.55 | -0.09 | -0.42% | 21.55 | 21.60 | 21.02 | 3,335 |
| 24 May 2024 | 21.64 | 0.52 | 2.46% | 21.49 | 21.64 | 20.88 | 3,176 |
| 23 May 2024 | 21.12 | 0.20 | 0.96% | 20.90 | 21.12 | 20.90 | 7,960 |
| 22 May 2024 | 20.92 | -0.03 | -0.14% | 21.18 | 21.18 | 20.85 | 3,554 |
| 21 May 2024 | 20.95 | 0.13 | 0.62% | 20.82 | 21.10 | 20.82 | 22,920 |
| 20 May 2024 | 20.82 | -0.08 | -0.38% | 20.90 | 21.36 | 20.80 | 11,216 |
| 17 May 2024 | 20.90 | -0.16 | -0.76% | 21.24 | 21.32 | 20.80 | 18,896 |
| 16 May 2024 | 21.06 | -0.25 | -1.17% | 21.12 | 21.31 | 21.06 | 7,150 |
| 15 May 2024 | 21.31 | 0.56 | 2.70% | 21.06 | 21.31 | 21.05 | 2,142 |
| 14 May 2024 | 20.75 | -0.15 | -0.72% | 21.00 | 21.06 | 20.75 | 1,673 |
| 13 May 2024 | 20.90 | 0.13 | 0.63% | 20.92 | 20.93 | 20.88 | 4,500 |
| 10 May 2024 | 20.77 | -0.05 | -0.24% | 20.82 | 20.84 | 20.67 | 1,793 |
| 09 May 2024 | 20.82 | -0.16 | -0.76% | 20.75 | 20.91 | 20.75 | 17,248 |
| 08 May 2024 | 20.98 | -0.22 | -1.04% | 21.23 | 21.24 | 20.96 | 8,008 |
| 07 May 2024 | 21.20 | -0.14 | -0.66% | 21.24 | 21.30 | 21.03 | 12,063 |
| 06 May 2024 | 21.34 | 0.55 | 2.65% | 20.80 | 21.42 | 20.80 | 18,620 |
| 03 May 2024 | 20.79 | -0.27 | -1.28% | 21.11 | 21.51 | 20.72 | 5,591 |
| 02 May 2024 | 21.06 | -0.33 | -1.54% | 21.33 | 21.39 | 21.00 | 1,501 |
| 01 May 2024 | 21.39 | -0.54 | -2.46% | 21.70 | 21.70 | 21.07 | 20,386 |
| 30 Abr 2024 | 21.93 | 0.13 | 0.60% | 22.00 | 22.78 | 21.78 | 580,727 |
| 29 Abr 2024 | 21.80 | 0.17 | 0.79% | 21.54 | 22.42 | 21.54 | 130,439 |
| 26 Abr 2024 | 21.63 | 0.09 | 0.44% | 21.76 | 21.76 | 21.50 | 26,273 |
| 25 Abr 2024 | 21.54 | 0.05 | 0.21% | 21.17 | 21.54 | 20.98 | 39,673 |
| 24 Abr 2024 | 21.49 | 0.37 | 1.75% | 21.24 | 21.49 | 21.22 | 7,455 |
| 23 Abr 2024 | 21.12 | -0.18 | -0.85% | 21.36 | 21.36 | 21.09 | 11,114 |
| 22 Abr 2024 | 21.30 | 0.38 | 1.82% | 20.99 | 21.37 | 20.99 | 31,235 |
| 19 Abr 2024 | 20.92 | 0.24 | 1.16% | 20.64 | 21.19 | 20.56 | 47,301 |
| 18 Abr 2024 | 20.68 | -0.01 | -0.05% | 20.65 | 20.68 | 20.60 | 77,797 |
| 17 Abr 2024 | 20.69 | 0.04 | 0.19% | 20.64 | 20.70 | 20.55 | 106,904 |
| 16 Abr 2024 | 20.65 | 0.65 | 3.25% | 20.00 | 20.77 | 19.97 | 93,539 |
| 15 Abr 2024 | 20.00 | 0.06 | 0.30% | 19.98 | 20.00 | 19.89 | 13,219 |
| 12 Abr 2024 | 19.94 | 0.10 | 0.50% | 19.92 | 20.00 | 19.90 | 15,561 |
| 11 Abr 2024 | 19.84 | -0.15 | -0.75% | 19.99 | 19.99 | 19.84 | 2,653 |
| 10 Abr 2024 | 19.99 | -0.12 | -0.60% | 20.11 | 20.19 | 19.99 | 22,935 |
| 09 Abr 2024 | 20.11 | -0.07 | -0.35% | 20.15 | 20.26 | 20.11 | 50,982 |
| 08 Abr 2024 | 20.18 | -0.02 | -0.10% | 20.19 | 20.19 | 20.11 | 11,397 |
| 05 Abr 2024 | 20.20 | 0.08 | 0.40% | 20.11 | 20.31 | 20.11 | 12,527 |
| 04 Abr 2024 | 20.12 | -0.50 | -2.42% | 20.00 | 20.24 | 19.92 | 93,386 |
| 03 Abr 2024 | 20.62 | -0.03 | -0.15% | 20.65 | 20.65 | 20.62 | 462 |
| 02 Abr 2024 | 20.65 | -0.04 | -0.19% | 20.43 | 20.65 | 20.30 | 5,911 |
