Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CCS.PR.C Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 19.73 | 0.10 | 0.51% | 19.77 | 19.77 | 19.73 | 1,100 |
| 17 May 2024 | 19.63 | 0.00 | 0.00% | 19.63 | 19.63 | 19.63 | 50 |
| 16 May 2024 | 19.63 | 0.00 | 0.00% | 19.63 | 19.63 | 19.63 | 0 |
| 15 May 2024 | 19.63 | 0.00 | 0.00% | 19.63 | 19.63 | 19.63 | 57 |
| 14 May 2024 | 19.63 | 0.22 | 1.13% | 19.63 | 19.63 | 19.63 | 186 |
| 13 May 2024 | 19.41 | 0.00 | 0.00% | 19.41 | 19.41 | 19.41 | 0 |
| 10 May 2024 | 19.41 | -0.23 | -1.17% | 19.57 | 19.57 | 19.41 | 1,100 |
| 09 May 2024 | 19.64 | 0.08 | 0.41% | 19.79 | 19.79 | 19.64 | 1,100 |
| 08 May 2024 | 19.56 | -0.05 | -0.25% | 19.72 | 19.72 | 19.56 | 1,700 |
| 07 May 2024 | 19.61 | 0.26 | 1.34% | 19.43 | 19.61 | 19.43 | 701 |
| 06 May 2024 | 19.35 | 0.47 | 2.49% | 18.88 | 19.50 | 18.88 | 5,000 |
| 03 May 2024 | 18.88 | 0.35 | 1.89% | 18.80 | 18.88 | 18.80 | 6,100 |
| 02 May 2024 | 18.53 | -0.22 | -1.17% | 18.99 | 19.02 | 18.40 | 9,618 |
| 01 May 2024 | 18.75 | 0.30 | 1.63% | 18.80 | 18.80 | 18.75 | 552 |
| 30 Abr 2024 | 18.45 | -0.20 | -1.07% | 18.57 | 18.70 | 18.40 | 3,800 |
| 29 Abr 2024 | 18.65 | -0.07 | -0.37% | 18.75 | 18.80 | 18.65 | 1,900 |
| 26 Abr 2024 | 18.72 | 0.26 | 1.41% | 18.46 | 18.72 | 18.46 | 1,802 |
| 25 Abr 2024 | 18.46 | -0.09 | -0.49% | 18.44 | 18.60 | 18.44 | 2,302 |
| 24 Abr 2024 | 18.55 | -0.11 | -0.59% | 18.66 | 18.70 | 18.50 | 5,607 |
| 23 Abr 2024 | 18.66 | -0.44 | -2.30% | 19.10 | 19.10 | 18.66 | 3,014 |
| 22 Abr 2024 | 19.10 | 0.20 | 1.06% | 18.52 | 19.10 | 18.52 | 4,400 |
| 19 Abr 2024 | 18.90 | 0.05 | 0.27% | 18.90 | 18.90 | 18.90 | 302 |
| 18 Abr 2024 | 18.85 | -0.15 | -0.79% | 18.84 | 18.85 | 18.84 | 1,140 |
| 17 Abr 2024 | 19.00 | 0.10 | 0.53% | 19.11 | 19.11 | 19.00 | 2,010 |
| 16 Abr 2024 | 18.90 | 0.08 | 0.43% | 19.02 | 19.12 | 18.85 | 9,828 |
| 15 Abr 2024 | 18.82 | -0.14 | -0.74% | 19.01 | 19.11 | 18.82 | 2,600 |
| 12 Abr 2024 | 18.96 | -0.14 | -0.73% | 18.94 | 18.96 | 18.94 | 200 |
| 11 Abr 2024 | 19.10 | 0.19 | 1.00% | 19.09 | 19.10 | 19.09 | 1,988 |
| 10 Abr 2024 | 18.91 | -0.02 | -0.11% | 18.99 | 19.00 | 18.91 | 1,952 |
| 09 Abr 2024 | 18.93 | -0.20 | -1.05% | 18.93 | 18.93 | 18.93 | 300 |
| 08 Abr 2024 | 19.13 | 0.08 | 0.42% | 19.15 | 19.15 | 19.00 | 708 |
| 05 Abr 2024 | 19.05 | -0.06 | -0.31% | 19.10 | 19.18 | 19.05 | 2,800 |
| 04 Abr 2024 | 19.11 | -0.07 | -0.36% | 19.11 | 19.11 | 19.11 | 300 |
| 03 Abr 2024 | 19.18 | 0.27 | 1.43% | 18.91 | 19.18 | 18.91 | 9,400 |
| 02 Abr 2024 | 18.91 | 0.19 | 1.01% | 18.91 | 18.91 | 18.82 | 45,854 |
| 01 Abr 2024 | 18.72 | -0.06 | -0.32% | 18.90 | 18.91 | 18.72 | 7,100 |
| 28 Mar 2024 | 18.78 | -0.06 | -0.32% | 18.85 | 18.85 | 18.75 | 2,534 |
| 27 Mar 2024 | 18.84 | 0.05 | 0.27% | 18.88 | 18.89 | 18.84 | 1,200 |
| 26 Mar 2024 | 18.79 | -0.21 | -1.11% | 19.05 | 19.05 | 18.79 | 762 |
| 25 Mar 2024 | 19.00 | -0.15 | -0.78% | 19.00 | 19.00 | 19.00 | 200 |
| 22 Mar 2024 | 19.15 | 0.01 | 0.05% | 19.14 | 19.15 | 19.10 | 1,763 |
| 21 Mar 2024 | 19.14 | 0.18 | 0.95% | 18.77 | 19.27 | 18.77 | 3,729 |
| 20 Mar 2024 | 18.96 | -0.01 | -0.05% | 19.02 | 19.02 | 18.95 | 1,800 |
| 19 Mar 2024 | 18.97 | 0.21 | 1.12% | 18.96 | 18.97 | 18.75 | 3,900 |
| 18 Mar 2024 | 18.76 | -0.17 | -0.90% | 18.93 | 18.93 | 18.75 | 1,600 |
| 15 Mar 2024 | 18.93 | 0.34 | 1.83% | 18.70 | 18.93 | 18.70 | 2,208 |
| 14 Mar 2024 | 18.59 | -0.31 | -1.64% | 18.85 | 18.85 | 18.59 | 2,850 |
| 13 Mar 2024 | 18.90 | 0.00 | 0.00% | 18.90 | 18.90 | 18.90 | 6 |
| 12 Mar 2024 | 18.90 | 0.34 | 1.83% | 18.81 | 18.90 | 18.79 | 4,276 |
| 11 Mar 2024 | 18.56 | 0.01 | 0.05% | 18.57 | 18.57 | 18.56 | 455 |
| 08 Mar 2024 | 18.55 | -0.42 | -2.21% | 18.67 | 18.67 | 18.55 | 2,600 |
| 07 Mar 2024 | 18.97 | 0.30 | 1.61% | 18.88 | 18.99 | 18.67 | 1,500 |
| 06 Mar 2024 | 18.67 | -0.02 | -0.11% | 18.73 | 18.73 | 18.67 | 2,400 |
| 05 Mar 2024 | 18.69 | -0.30 | -1.58% | 18.96 | 18.96 | 18.68 | 15,086 |
| 04 Mar 2024 | 18.99 | -0.03 | -0.16% | 18.98 | 19.02 | 18.94 | 3,100 |
| 01 Mar 2024 | 19.02 | 0.05 | 0.26% | 19.02 | 19.02 | 19.02 | 266 |
| 29 Feb 2024 | 18.97 | -0.08 | -0.42% | 19.04 | 19.04 | 18.90 | 2,000 |
| 28 Feb 2024 | 19.05 | 0.25 | 1.33% | 19.05 | 19.05 | 19.05 | 192 |
| 27 Feb 2024 | 18.80 | 0.01 | 0.05% | 18.80 | 18.80 | 18.80 | 200 |
| 26 Feb 2024 | 18.79 | -0.22 | -1.16% | 19.02 | 19.02 | 18.79 | 4,674 |
| 23 Feb 2024 | 19.01 | 0.01 | 0.05% | 19.00 | 19.15 | 19.00 | 2,200 |
| 22 Feb 2024 | 19.00 | 0.04 | 0.21% | 18.99 | 19.00 | 18.93 | 1,944 |
