CIQ.UN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 6.51 | 0.01 | 0.15% | 6.51 | 6.51 | 6.51 | 800 |
09 May 2024 | 6.50 | 0.10 | 1.56% | 6.49 | 6.50 | 6.49 | 1,300 |
08 May 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0 |
07 May 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0 |
06 May 2024 | 6.40 | -0.11 | -1.69% | 6.42 | 6.42 | 6.40 | 5,010 |
03 May 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0 |
02 May 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0 |
01 May 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0 |
30 Abr 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 1 |
29 Abr 2024 | 6.51 | -0.01 | -0.15% | 6.51 | 6.51 | 6.51 | 150 |
26 Abr 2024 | 6.52 | -0.14 | -2.10% | 6.52 | 6.52 | 6.52 | 1,300 |
25 Abr 2024 | 6.66 | 0.00 | 0.00% | 6.66 | 6.66 | 6.66 | 0 |
24 Abr 2024 | 6.66 | 0.00 | 0.00% | 6.66 | 6.66 | 6.66 | 0 |
23 Abr 2024 | 6.66 | 0.00 | 0.00% | 6.66 | 6.66 | 6.66 | 0 |
22 Abr 2024 | 6.66 | 0.00 | 0.00% | 6.66 | 6.66 | 6.66 | 0 |
19 Abr 2024 | 6.66 | 0.00 | 0.00% | 6.66 | 6.66 | 6.66 | 0 |
18 Abr 2024 | 6.66 | 0.01 | 0.15% | 6.66 | 6.66 | 6.66 | 301 |
17 Abr 2024 | 6.65 | 0.04 | 0.61% | 6.65 | 6.65 | 6.65 | 501 |
16 Abr 2024 | 6.61 | 0.00 | 0.00% | 6.61 | 6.61 | 6.61 | 200 |
15 Abr 2024 | 6.61 | -0.03 | -0.45% | 6.62 | 6.62 | 6.61 | 6,700 |
12 Abr 2024 | 6.64 | 0.00 | 0.00% | 6.64 | 6.64 | 6.64 | 300 |
11 Abr 2024 | 6.64 | 0.02 | 0.30% | 6.64 | 6.64 | 6.64 | 300 |
10 Abr 2024 | 6.62 | -0.07 | -1.05% | 6.63 | 6.63 | 6.62 | 2,000 |
09 Abr 2024 | 6.69 | 0.00 | 0.00% | 6.69 | 6.69 | 6.69 | 0 |
08 Abr 2024 | 6.69 | -0.02 | -0.30% | 6.69 | 6.69 | 6.69 | 1,300 |
05 Abr 2024 | 6.71 | 0.00 | 0.00% | 6.71 | 6.71 | 6.71 | 0 |
04 Abr 2024 | 6.71 | -0.04 | -0.59% | 6.71 | 6.71 | 6.71 | 1,000 |
03 Abr 2024 | 6.75 | 0.05 | 0.75% | 6.73 | 6.75 | 6.73 | 1,000 |
02 Abr 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0 |
01 Abr 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 1 |
28 Mar 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0 |
27 Mar 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0 |
26 Mar 2024 | 6.70 | -0.07 | -1.03% | 6.70 | 6.70 | 6.70 | 100 |
25 Mar 2024 | 6.77 | 0.10 | 1.50% | 6.79 | 6.79 | 6.77 | 2,000 |
22 Mar 2024 | 6.67 | 0.00 | 0.00% | 6.67 | 6.67 | 6.67 | 0 |
21 Mar 2024 | 6.67 | 0.00 | 0.00% | 6.85 | 6.85 | 6.67 | 200 |
20 Mar 2024 | 6.67 | 0.00 | 0.00% | 6.67 | 6.67 | 6.67 | 5 |
19 Mar 2024 | 6.67 | -0.03 | -0.45% | 6.67 | 6.67 | 6.67 | 240 |
18 Mar 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0 |
15 Mar 2024 | 6.70 | 0.01 | 0.15% | 6.72 | 6.72 | 6.70 | 2,500 |
14 Mar 2024 | 6.69 | 0.00 | 0.00% | 6.69 | 6.69 | 6.69 | 5 |
13 Mar 2024 | 6.69 | 0.05 | 0.75% | 6.64 | 6.69 | 6.64 | 600 |
12 Mar 2024 | 6.64 | 0.02 | 0.30% | 6.64 | 6.64 | 6.64 | 300 |
11 Mar 2024 | 6.62 | 0.01 | 0.15% | 6.75 | 6.75 | 6.62 | 2,600 |
08 Mar 2024 | 6.61 | -0.14 | -2.07% | 6.85 | 6.85 | 6.61 | 9,100 |
07 Mar 2024 | 6.75 | 0.08 | 1.20% | 6.75 | 6.75 | 6.75 | 100 |
06 Mar 2024 | 6.67 | 0.00 | 0.00% | 6.67 | 6.67 | 6.67 | 0 |
05 Mar 2024 | 6.67 | -0.01 | -0.15% | 6.67 | 6.67 | 6.67 | 901 |
04 Mar 2024 | 6.68 | 0.07 | 1.06% | 6.75 | 6.75 | 6.68 | 300 |
01 Mar 2024 | 6.61 | 0.00 | 0.00% | 6.68 | 6.68 | 6.61 | 2,200 |
29 Feb 2024 | 6.61 | 0.00 | 0.00% | 6.61 | 6.61 | 6.61 | 0 |
28 Feb 2024 | 6.61 | -0.08 | -1.20% | 6.61 | 6.61 | 6.61 | 610 |
27 Feb 2024 | 6.69 | 0.00 | 0.00% | 6.69 | 6.69 | 6.69 | 0 |
26 Feb 2024 | 6.69 | 0.00 | 0.00% | 6.69 | 6.69 | 6.69 | 1 |
23 Feb 2024 | 6.69 | 0.01 | 0.15% | 6.69 | 6.69 | 6.69 | 1,800 |
22 Feb 2024 | 6.68 | 0.01 | 0.15% | 6.68 | 6.68 | 6.68 | 1,200 |
21 Feb 2024 | 6.67 | 0.00 | 0.00% | 6.67 | 6.67 | 6.67 | 0 |
20 Feb 2024 | 6.67 | 0.10 | 1.52% | 6.67 | 6.67 | 6.67 | 200 |
16 Feb 2024 | 6.57 | -0.04 | -0.61% | 6.57 | 6.57 | 6.57 | 100 |
15 Feb 2024 | 6.61 | 0.00 | 0.00% | 6.61 | 6.61 | 6.61 | 0 |
14 Feb 2024 | 6.61 | 0.00 | 0.00% | 6.61 | 6.61 | 6.61 | 0 |
13 Feb 2024 | 6.61 | -0.07 | -1.05% | 6.67 | 6.67 | 6.61 | 10,700 |
12 Feb 2024 | 6.68 | 0.06 | 0.91% | 6.61 | 6.68 | 6.61 | 1,300 |