Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CKG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0.00 |
| 25 Jun 2024 | 1.66 | -0.07 | -3.77% | 1.66 | 1.66 | 1.66 | 300 |
| 24 Jun 2024 | 1.725 | 0.07 | 3.92% | 1.725 | 1.725 | 1.64 | 932 |
| 21 Jun 2024 | 1.66 | -0.13 | -7.00% | 1.66 | 1.66 | 1.66 | 60 |
| 20 Jun 2024 | 1.785 | 0.20 | 12.62% | 1.785 | 1.785 | 1.785 | 838 |
| 19 Jun 2024 | 1.585 | 0.00 | 0.00% | 1.585 | 1.585 | 1.585 | 0.00 |
| 18 Jun 2024 | 1.585 | -0.01 | -0.63% | 1.595 | 1.595 | 1.585 | 3,000 |
| 17 Jun 2024 | 1.595 | 0.00 | 0.00% | 1.595 | 1.595 | 1.595 | 0.00 |
| 14 Jun 2024 | 1.595 | 0.00 | 0.00% | 1.595 | 1.595 | 1.595 | 0.00 |
| 13 Jun 2024 | 1.595 | 0.01 | 0.63% | 1.765 | 1.80 | 1.595 | 8,736 |
| 12 Jun 2024 | 1.585 | 0.00 | 0.00% | 1.585 | 1.585 | 1.585 | 44 |
| 11 Jun 2024 | 1.585 | -0.09 | -5.09% | 1.585 | 1.585 | 1.585 | 1,000 |
| 10 Jun 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
| 07 Jun 2024 | 1.67 | -0.10 | -5.65% | 1.695 | 1.695 | 1.615 | 1,635 |
| 06 Jun 2024 | 1.77 | 0.07 | 4.12% | 1.59 | 1.77 | 1.59 | 292 |
| 05 Jun 2024 | 1.70 | -0.07 | -3.95% | 1.74 | 1.74 | 1.70 | 1,650 |
| 04 Jun 2024 | 1.77 | -0.04 | -2.21% | 1.775 | 1.775 | 1.77 | 847 |
| 03 Jun 2024 | 1.81 | -0.04 | -2.16% | 1.81 | 1.81 | 1.81 | 170 |
| 31 May 2024 | 1.85 | 0.06 | 3.06% | 1.815 | 1.85 | 1.815 | 1,500 |
| 30 May 2024 | 1.795 | -0.07 | -3.49% | 1.77 | 1.795 | 1.77 | 800 |
| 29 May 2024 | 1.86 | 0.13 | 7.20% | 1.90 | 1.90 | 1.86 | 1,756 |
| 28 May 2024 | 1.735 | 0.00 | 0.00% | 1.735 | 1.735 | 1.735 | 0.00 |
| 27 May 2024 | 1.735 | 0.17 | 10.86% | 1.65 | 1.735 | 1.65 | 1,435 |
| 24 May 2024 | 1.565 | -0.07 | -3.99% | 1.565 | 1.565 | 1.565 | 1,001 |
| 23 May 2024 | 1.63 | -0.07 | -4.12% | 1.735 | 1.735 | 1.56 | 2,455 |
| 22 May 2024 | 1.70 | -0.09 | -4.76% | 1.775 | 1.795 | 1.70 | 21,240 |
| 21 May 2024 | 1.785 | -0.12 | -6.30% | 1.875 | 1.89 | 1.745 | 8,507 |
| 20 May 2024 | 1.905 | -0.10 | -4.75% | 1.785 | 1.905 | 1.785 | 4,999 |
| 17 May 2024 | 2.00 | -0.06 | -2.91% | 1.985 | 2.06 | 1.91 | 19,640 |
| 16 May 2024 | 2.06 | -0.01 | -0.48% | 1.95 | 2.11 | 1.95 | 2,323 |
| 15 May 2024 | 2.07 | 0.00 | 0.00% | 2.17 | 2.20 | 2.07 | 4,046 |
| 14 May 2024 | 2.07 | 0.17 | 8.95% | 1.93 | 2.07 | 1.905 | 9,685 |
| 13 May 2024 | 1.90 | 0.23 | 13.77% | 1.715 | 1.90 | 1.715 | 3,150 |
| 10 May 2024 | 1.67 | 0.16 | 10.23% | 1.655 | 1.67 | 1.65 | 5,331 |
| 09 May 2024 | 1.515 | 0.00 | 0.00% | 1.515 | 1.515 | 1.515 | 0.00 |
| 08 May 2024 | 1.515 | 0.00 | 0.00% | 1.515 | 1.515 | 1.515 | 0.00 |
| 07 May 2024 | 1.515 | -0.09 | -5.31% | 1.565 | 1.565 | 1.515 | 1,200 |
| 06 May 2024 | 1.60 | -0.02 | -1.23% | 1.60 | 1.60 | 1.60 | 200 |
| 03 May 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0.00 |
| 02 May 2024 | 1.62 | 0.02 | 1.25% | 1.66 | 1.66 | 1.615 | 5,700 |
| 30 Abr 2024 | 1.60 | 0.01 | 0.63% | 1.675 | 1.675 | 1.60 | 3,449 |
| 29 Abr 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0.00 |
| 26 Abr 2024 | 1.59 | -0.09 | -5.36% | 1.64 | 1.645 | 1.59 | 2,700 |
| 25 Abr 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 180 |
| 24 Abr 2024 | 1.68 | 0.01 | 0.60% | 1.685 | 1.685 | 1.68 | 2,400 |
| 23 Abr 2024 | 1.67 | -0.01 | -0.30% | 1.665 | 1.695 | 1.665 | 4,000 |
| 22 Abr 2024 | 1.675 | -0.01 | -0.30% | 1.68 | 1.745 | 1.50 | 16,793 |
| 19 Abr 2024 | 1.68 | 0.04 | 2.75% | 1.665 | 1.68 | 1.60 | 4,114 |
| 18 Abr 2024 | 1.635 | 0.05 | 3.48% | 1.505 | 1.635 | 1.455 | 3,200 |
| 17 Abr 2024 | 1.58 | 0.01 | 0.32% | 1.58 | 1.58 | 1.58 | 2,200 |
| 16 Abr 2024 | 1.575 | 0.00 | 0.32% | 1.575 | 1.575 | 1.575 | 500 |
| 15 Abr 2024 | 1.57 | -0.05 | -3.09% | 1.63 | 1.635 | 1.57 | 14,822 |
| 12 Abr 2024 | 1.62 | 0.03 | 1.57% | 1.62 | 1.64 | 1.58 | 2,295 |
| 11 Abr 2024 | 1.595 | -0.04 | -2.45% | 1.565 | 1.595 | 1.565 | 1,000 |
| 10 Abr 2024 | 1.635 | 0.04 | 2.83% | 1.565 | 1.645 | 1.555 | 6,091 |
| 09 Abr 2024 | 1.59 | -0.17 | -9.66% | 1.66 | 1.66 | 1.565 | 2,395 |
| 08 Abr 2024 | 1.76 | 0.06 | 3.53% | 1.74 | 1.78 | 1.74 | 4,185 |
| 05 Abr 2024 | 1.70 | 0.06 | 3.66% | 1.605 | 1.70 | 1.605 | 16,556 |
| 04 Abr 2024 | 1.64 | 0.00 | 0.31% | 1.65 | 1.65 | 1.605 | 10,923 |
| 03 Abr 2024 | 1.635 | 0.09 | 5.83% | 1.55 | 1.635 | 1.515 | 5,090 |
| 02 Abr 2024 | 1.545 | 0.20 | 14.44% | 1.375 | 1.545 | 1.375 | 7,475 |
