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.
CT9 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.005 | 0.15 | 8.26% | 1.852 | 2.02 | 1.852 | 45,653 |
| 24 Jun 2024 | 1.852 | 0.11 | 6.07% | 1.71 | 2.005 | 1.71 | 69,556 |
| 21 Jun 2024 | 1.746 | -0.03 | -1.91% | 1.788 | 1.85 | 1.70 | 59,515 |
| 20 Jun 2024 | 1.78 | -0.12 | -6.12% | 1.936 | 1.998 | 1.626 | 73,012 |
| 19 Jun 2024 | 1.896 | 0.01 | 0.32% | 1.94 | 1.992 | 1.852 | 49,681 |
| 18 Jun 2024 | 1.89 | -0.10 | -4.93% | 2.065 | 2.085 | 1.78 | 147,474 |
| 17 Jun 2024 | 1.988 | -0.27 | -12.04% | 2.305 | 2.39 | 1.978 | 135,864 |
| 14 Jun 2024 | 2.26 | 0.05 | 2.26% | 2.26 | 2.425 | 2.25 | 173,312 |
| 13 Jun 2024 | 2.21 | -0.58 | -20.79% | 2.80 | 2.845 | 2.11 | 182,191 |
| 12 Jun 2024 | 2.79 | 0.17 | 6.49% | 2.685 | 2.85 | 2.57 | 45,051 |
| 11 Jun 2024 | 2.62 | -0.03 | -1.13% | 2.75 | 2.825 | 2.57 | 72,308 |
| 10 Jun 2024 | 2.65 | 0.42 | 18.83% | 2.26 | 2.65 | 2.26 | 79,918 |
| 07 Jun 2024 | 2.23 | 0.01 | 0.45% | 2.24 | 2.32 | 2.18 | 11,346 |
| 06 Jun 2024 | 2.22 | -0.09 | -3.69% | 2.305 | 2.41 | 2.22 | 18,710 |
| 05 Jun 2024 | 2.305 | -0.06 | -2.54% | 2.455 | 2.545 | 2.26 | 20,493 |
| 04 Jun 2024 | 2.365 | -0.16 | -6.15% | 2.55 | 2.55 | 2.365 | 74,797 |
| 03 Jun 2024 | 2.52 | 0.14 | 5.66% | 2.46 | 2.545 | 2.35 | 23,512 |
| 31 May 2024 | 2.385 | -0.02 | -0.63% | 2.405 | 2.45 | 2.305 | 26,287 |
| 30 May 2024 | 2.40 | 0.17 | 7.62% | 2.235 | 2.44 | 2.235 | 64,817 |
| 29 May 2024 | 2.23 | 0.09 | 3.96% | 2.185 | 2.23 | 2.185 | 8,367 |
| 28 May 2024 | 2.145 | -0.11 | -4.67% | 2.21 | 2.21 | 2.105 | 14,630 |
| 27 May 2024 | 2.25 | 0.11 | 5.14% | 2.185 | 2.25 | 2.185 | 59,729 |
| 24 May 2024 | 2.14 | 0.04 | 1.90% | 2.08 | 2.175 | 2.03 | 37,828 |
| 23 May 2024 | 2.10 | 0.03 | 1.45% | 1.978 | 2.10 | 1.978 | 3,686 |
| 22 May 2024 | 2.07 | 0.01 | 0.73% | 2.09 | 2.15 | 1.976 | 7,757 |
| 21 May 2024 | 2.055 | -0.01 | -0.48% | 2.025 | 2.12 | 1.98 | 5,110 |
| 20 May 2024 | 2.065 | 0.07 | 3.25% | 2.01 | 2.11 | 2.01 | 5,562 |
| 17 May 2024 | 2.00 | -0.20 | -8.88% | 2.195 | 2.195 | 2.00 | 19,730 |
| 16 May 2024 | 2.195 | 0.10 | 5.02% | 2.155 | 2.195 | 2.155 | 7,840 |
| 15 May 2024 | 2.09 | 0.09 | 4.50% | 2.03 | 2.14 | 2.03 | 37,240 |
| 14 May 2024 | 2.00 | -0.03 | -1.48% | 1.976 | 2.05 | 1.976 | 19,150 |
| 13 May 2024 | 2.03 | 0.02 | 1.25% | 2.035 | 2.095 | 2.005 | 15,690 |
| 10 May 2024 | 2.005 | -0.02 | -0.74% | 2.015 | 2.035 | 1.922 | 26,019 |
| 09 May 2024 | 2.02 | 0.17 | 9.19% | 1.912 | 2.02 | 1.858 | 7,947 |
| 08 May 2024 | 1.85 | -0.02 | -0.96% | 1.862 | 1.87 | 1.85 | 1,475 |
| 07 May 2024 | 1.868 | 0.01 | 0.43% | 1.99 | 2.00 | 1.814 | 20,295 |
| 06 May 2024 | 1.86 | 0.05 | 2.88% | 1.872 | 1.902 | 1.86 | 3,325 |
| 03 May 2024 | 1.808 | -0.06 | -3.42% | 1.796 | 1.808 | 1.712 | 13,893 |
| 02 May 2024 | 1.872 | -0.03 | -1.58% | 1.94 | 1.968 | 1.80 | 19,482 |
| 30 Abr 2024 | 1.902 | 0.25 | 15.41% | 1.65 | 1.902 | 1.65 | 26,812 |
| 29 Abr 2024 | 1.648 | -0.03 | -1.90% | 1.678 | 1.684 | 1.622 | 12,193 |
| 26 Abr 2024 | 1.68 | 0.02 | 1.20% | 1.696 | 1.696 | 1.68 | 4,650 |
| 25 Abr 2024 | 1.66 | 0.01 | 0.61% | 1.60 | 1.66 | 1.60 | 6,800 |
| 24 Abr 2024 | 1.65 | 0.00 | 0.12% | 1.738 | 1.738 | 1.61 | 20,231 |
| 23 Abr 2024 | 1.648 | -0.04 | -2.25% | 1.672 | 1.672 | 1.648 | 3,900 |
| 22 Abr 2024 | 1.686 | 0.11 | 6.71% | 1.68 | 1.75 | 1.58 | 10,000 |
| 19 Abr 2024 | 1.58 | -0.02 | -1.25% | 1.578 | 1.58 | 1.488 | 28,625 |
| 18 Abr 2024 | 1.60 | -0.06 | -3.38% | 1.62 | 1.62 | 1.59 | 8,095 |
| 17 Abr 2024 | 1.656 | 0.01 | 0.36% | 1.668 | 1.72 | 1.656 | 28,936 |
| 16 Abr 2024 | 1.65 | -0.04 | -2.14% | 1.672 | 1.682 | 1.65 | 13,400 |
| 15 Abr 2024 | 1.686 | -0.03 | -1.52% | 1.686 | 1.686 | 1.686 | 700 |
| 12 Abr 2024 | 1.712 | -0.13 | -6.86% | 1.90 | 1.90 | 1.712 | 5,130 |
| 11 Abr 2024 | 1.838 | 0.13 | 7.36% | 1.692 | 1.864 | 1.642 | 20,751 |
| 10 Abr 2024 | 1.712 | -0.07 | -4.04% | 1.818 | 1.866 | 1.712 | 7,473 |
| 09 Abr 2024 | 1.784 | 0.05 | 3.12% | 1.70 | 1.784 | 1.662 | 1,050 |
| 08 Abr 2024 | 1.73 | -0.03 | -1.70% | 1.74 | 1.74 | 1.70 | 14,287 |
| 05 Abr 2024 | 1.76 | -0.06 | -3.40% | 1.862 | 1.862 | 1.76 | 16,707 |
| 04 Abr 2024 | 1.822 | 0.16 | 9.76% | 1.648 | 1.90 | 1.648 | 96,118 |
| 03 Abr 2024 | 1.66 | -0.05 | -2.70% | 1.64 | 1.748 | 1.64 | 13,500 |
| 02 Abr 2024 | 1.706 | 0.06 | 3.39% | 1.76 | 1.76 | 1.628 | 18,939 |
| 28 Mar 2024 | 1.65 | 0.13 | 8.55% | 1.63 | 1.73 | 1.58 | 13,257 |
