Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CXW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 15.64 | 0.10 | 0.64% | 15.52 | 15.90 | 15.49 | 793,785 |
| 21 May 2024 | 15.54 | 0.44 | 2.91% | 15.03 | 15.55 | 15.03 | 913,732 |
| 20 May 2024 | 15.10 | 0.07 | 0.47% | 15.23 | 15.30 | 15.08 | 766,696 |
| 17 May 2024 | 15.03 | -0.08 | -0.53% | 15.19 | 15.195 | 15.03 | 491,080 |
| 16 May 2024 | 15.11 | 0.21 | 1.41% | 14.84 | 15.41 | 14.81 | 771,965 |
| 15 May 2024 | 14.90 | -0.25 | -1.65% | 15.20 | 15.24 | 14.86 | 637,449 |
| 14 May 2024 | 15.15 | -0.08 | -0.53% | 15.42 | 15.44 | 15.00 | 785,105 |
| 13 May 2024 | 15.23 | -0.33 | -2.12% | 15.56 | 15.605 | 15.04 | 904,385 |
| 10 May 2024 | 15.56 | 0.07 | 0.45% | 15.47 | 15.63 | 15.355 | 746,862 |
| 09 May 2024 | 15.49 | 0.13 | 0.85% | 16.00 | 16.15 | 15.025 | 1,272,206 |
| 08 May 2024 | 15.36 | 0.05 | 0.33% | 15.17 | 15.385 | 15.00 | 656,998 |
| 07 May 2024 | 15.31 | 0.02 | 0.13% | 15.22 | 15.36 | 15.03 | 1,083,768 |
| 06 May 2024 | 15.29 | 0.03 | 0.20% | 15.39 | 15.47 | 15.22 | 626,165 |
| 03 May 2024 | 15.26 | -0.03 | -0.20% | 15.43 | 15.45 | 15.15 | 543,840 |
| 02 May 2024 | 15.29 | 0.45 | 3.03% | 14.96 | 15.37 | 14.93 | 480,961 |
| 01 May 2024 | 14.84 | -0.06 | -0.40% | 14.87 | 15.14 | 14.84 | 614,874 |
| 30 Abr 2024 | 14.90 | -0.20 | -1.32% | 15.10 | 15.10 | 14.865 | 606,264 |
| 29 Abr 2024 | 15.10 | 0.04 | 0.27% | 15.14 | 15.215 | 14.98 | 591,013 |
| 26 Abr 2024 | 15.06 | 0.09 | 0.60% | 14.98 | 15.15 | 14.90 | 576,757 |
| 25 Abr 2024 | 14.97 | -0.15 | -0.99% | 14.945 | 15.0887 | 14.86 | 422,368 |
| 24 Abr 2024 | 15.12 | -0.01 | -0.07% | 15.13 | 15.155 | 14.99 | 541,252 |
| 23 Abr 2024 | 15.13 | 0.19 | 1.27% | 14.94 | 15.27 | 14.94 | 439,541 |
| 22 Abr 2024 | 14.94 | 0.21 | 1.43% | 14.84 | 15.10 | 14.805 | 462,655 |
| 19 Abr 2024 | 14.73 | 0.03 | 0.20% | 14.70 | 14.94 | 14.59 | 818,303 |
| 18 Abr 2024 | 14.70 | -0.17 | -1.14% | 14.89 | 14.97 | 14.49 | 652,303 |
| 17 Abr 2024 | 14.87 | -0.25 | -1.65% | 15.20 | 15.27 | 14.84 | 403,450 |
| 16 Abr 2024 | 15.12 | -0.08 | -0.53% | 15.13 | 15.315 | 15.07 | 388,309 |
| 15 Abr 2024 | 15.20 | -0.18 | -1.17% | 15.43 | 15.49 | 15.115 | 328,423 |
| 12 Abr 2024 | 15.38 | -0.34 | -2.16% | 15.58 | 15.70 | 15.20 | 366,692 |
| 11 Abr 2024 | 15.72 | 0.01 | 0.06% | 15.77 | 15.865 | 15.44 | 476,535 |
| 10 Abr 2024 | 15.71 | -0.26 | -1.63% | 15.70 | 15.905 | 15.56 | 804,901 |
| 09 Abr 2024 | 15.97 | -0.12 | -0.75% | 16.19 | 16.24 | 15.88 | 508,473 |
| 08 Abr 2024 | 16.09 | 0.47 | 3.01% | 15.70 | 16.10 | 15.62 | 745,803 |
| 05 Abr 2024 | 15.62 | 0.26 | 1.69% | 15.29 | 15.94 | 15.29 | 900,324 |
| 04 Abr 2024 | 15.36 | -0.02 | -0.13% | 15.52 | 15.705 | 15.26 | 465,228 |
| 03 Abr 2024 | 15.38 | 0.12 | 0.79% | 15.15 | 15.495 | 15.15 | 410,606 |
| 02 Abr 2024 | 15.26 | -0.28 | -1.80% | 15.37 | 15.405 | 15.09 | 781,474 |
| 01 Abr 2024 | 15.54 | -0.07 | -0.45% | 15.64 | 15.94 | 15.47 | 758,856 |
| 28 Mar 2024 | 15.61 | -0.04 | -0.26% | 15.64 | 15.865 | 15.54 | 762,066 |
| 27 Mar 2024 | 15.65 | 0.00 | 0.00% | 15.77 | 15.85 | 15.54 | 633,527 |
| 26 Mar 2024 | 15.65 | -0.18 | -1.14% | 15.97 | 16.04 | 15.65 | 770,538 |
| 25 Mar 2024 | 15.83 | -0.26 | -1.62% | 16.095 | 16.24 | 15.815 | 941,917 |
| 22 Mar 2024 | 16.09 | -0.02 | -0.12% | 16.12 | 16.16 | 15.875 | 632,044 |
| 21 Mar 2024 | 16.11 | 0.43 | 2.74% | 15.68 | 16.21 | 15.60 | 1,265,983 |
| 20 Mar 2024 | 15.68 | 0.96 | 6.52% | 14.68 | 15.71 | 14.68 | 1,341,461 |
| 19 Mar 2024 | 14.72 | 0.20 | 1.38% | 14.45 | 14.99 | 14.37 | 1,483,884 |
| 18 Mar 2024 | 14.52 | -0.33 | -2.22% | 14.78 | 14.84 | 14.495 | 821,378 |
| 15 Mar 2024 | 14.85 | 0.27 | 1.85% | 14.56 | 14.90 | 14.56 | 2,616,820 |
| 14 Mar 2024 | 14.58 | -0.18 | -1.22% | 14.82 | 14.89 | 14.495 | 744,177 |
| 13 Mar 2024 | 14.76 | 0.12 | 0.82% | 14.60 | 15.025 | 14.56 | 832,587 |
| 12 Mar 2024 | 14.64 | -0.23 | -1.55% | 14.82 | 15.09 | 14.56 | 1,188,701 |
| 11 Mar 2024 | 14.87 | 0.00 | 0.00% | 14.80 | 14.92 | 14.625 | 577,315 |
| 08 Mar 2024 | 14.87 | 0.02 | 0.13% | 14.89 | 14.89 | 14.49 | 635,038 |
| 07 Mar 2024 | 14.85 | 0.09 | 0.61% | 14.85 | 14.97 | 14.665 | 639,140 |
| 06 Mar 2024 | 14.76 | 0.23 | 1.58% | 14.72 | 14.93 | 14.56 | 674,644 |
| 05 Mar 2024 | 14.53 | -0.02 | -0.14% | 14.43 | 14.72 | 14.30 | 936,184 |
| 04 Mar 2024 | 14.55 | -0.44 | -2.94% | 14.93 | 14.99 | 14.46 | 836,483 |
| 01 Mar 2024 | 14.99 | -0.24 | -1.58% | 15.21 | 15.25 | 14.7701 | 788,943 |
| 29 Feb 2024 | 15.23 | 0.42 | 2.84% | 15.14 | 15.38 | 15.05 | 1,200,185 |
| 28 Feb 2024 | 14.81 | 0.19 | 1.30% | 14.53 | 15.13 | 14.48 | 1,345,770 |
| 27 Feb 2024 | 14.62 | 0.16 | 1.11% | 14.51 | 14.815 | 14.51 | 1,177,699 |
| 26 Feb 2024 | 14.46 | 0.14 | 0.98% | 14.28 | 14.685 | 14.24 | 1,083,502 |
| 23 Feb 2024 | 14.32 | 0.05 | 0.35% | 14.29 | 14.4775 | 14.22 | 862,378 |
