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.
CKI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 17.50 | 0.05 | 0.29% | 17.75 | 17.75 | 17.38 | 5,501 |
| 30 May 2024 | 17.45 | -1.45 | -7.67% | 18.49 | 18.50 | 17.00 | 11,700 |
| 29 May 2024 | 18.90 | -0.30 | -1.56% | 19.20 | 19.20 | 18.90 | 1,100 |
| 28 May 2024 | 19.20 | -0.10 | -0.52% | 19.20 | 19.20 | 19.20 | 150 |
| 27 May 2024 | 19.30 | 0.00 | 0.00% | 19.30 | 19.30 | 19.30 | 0 |
| 24 May 2024 | 19.30 | 0.00 | 0.00% | 19.30 | 19.30 | 19.30 | 0 |
| 23 May 2024 | 19.30 | 0.48 | 2.55% | 18.97 | 19.60 | 18.82 | 1,700 |
| 22 May 2024 | 18.82 | 0.00 | 0.00% | 18.80 | 18.82 | 18.80 | 1,300 |
| 21 May 2024 | 18.82 | 0.02 | 0.11% | 18.82 | 18.82 | 18.82 | 185 |
| 17 May 2024 | 18.80 | -0.07 | -0.37% | 18.80 | 18.80 | 18.80 | 2,000 |
| 16 May 2024 | 18.87 | -0.63 | -3.23% | 19.35 | 19.35 | 18.53 | 3,700 |
| 15 May 2024 | 19.50 | 0.50 | 2.63% | 19.01 | 19.50 | 19.00 | 3,500 |
| 14 May 2024 | 19.00 | -0.29 | -1.50% | 19.14 | 19.14 | 19.00 | 250 |
| 13 May 2024 | 19.29 | -0.61 | -3.07% | 19.90 | 19.90 | 19.15 | 2,460 |
| 10 May 2024 | 19.90 | -0.10 | -0.50% | 20.01 | 20.01 | 19.90 | 2,100 |
| 09 May 2024 | 20.00 | -0.25 | -1.23% | 20.00 | 20.00 | 20.00 | 1,300 |
| 08 May 2024 | 20.25 | -0.01 | -0.05% | 20.25 | 20.25 | 20.25 | 1,100 |
| 07 May 2024 | 20.26 | -0.84 | -3.98% | 20.78 | 20.78 | 20.25 | 1,000 |
| 06 May 2024 | 21.10 | 0.39 | 1.88% | 20.75 | 21.50 | 20.75 | 1,558 |
| 03 May 2024 | 20.71 | -0.08 | -0.38% | 20.71 | 20.71 | 20.70 | 833 |
| 02 May 2024 | 20.79 | 0.74 | 3.69% | 20.77 | 20.79 | 20.77 | 900 |
| 01 May 2024 | 20.05 | 0.35 | 1.78% | 19.75 | 20.05 | 19.75 | 1,300 |
| 30 Abr 2024 | 19.70 | 0.00 | 0.00% | 19.70 | 19.70 | 19.70 | 0 |
| 29 Abr 2024 | 19.70 | 0.50 | 2.60% | 19.45 | 19.70 | 19.45 | 2,800 |
| 26 Abr 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0 |
| 25 Abr 2024 | 19.20 | -0.13 | -0.67% | 19.20 | 19.20 | 19.20 | 1,000 |
| 24 Abr 2024 | 19.33 | 0.00 | 0.00% | 19.33 | 19.33 | 19.33 | 0 |
| 23 Abr 2024 | 19.33 | 0.00 | 0.00% | 19.14 | 19.33 | 19.14 | 800 |
| 22 Abr 2024 | 19.33 | 0.19 | 0.99% | 19.33 | 19.33 | 19.33 | 160 |
| 19 Abr 2024 | 19.14 | 0.00 | 0.00% | 19.14 | 19.14 | 19.14 | 200 |
| 18 Abr 2024 | 19.14 | 0.00 | 0.00% | 19.14 | 19.14 | 19.14 | 0 |
| 17 Abr 2024 | 19.14 | 0.00 | 0.00% | 19.14 | 19.14 | 19.14 | 0 |
| 16 Abr 2024 | 19.14 | -0.19 | -0.98% | 19.15 | 19.15 | 19.14 | 600 |
| 15 Abr 2024 | 19.33 | 0.22 | 1.15% | 19.33 | 19.33 | 19.33 | 103 |
| 12 Abr 2024 | 19.11 | 0.61 | 3.30% | 18.81 | 19.11 | 18.81 | 200 |
| 11 Abr 2024 | 18.50 | -0.90 | -4.64% | 19.33 | 19.33 | 18.50 | 300 |
| 10 Abr 2024 | 19.40 | 0.10 | 0.52% | 19.50 | 19.50 | 19.40 | 800 |
| 09 Abr 2024 | 19.30 | 0.16 | 0.84% | 18.99 | 19.30 | 18.70 | 600 |
| 08 Abr 2024 | 19.14 | 0.29 | 1.54% | 18.85 | 19.14 | 18.85 | 400 |
| 05 Abr 2024 | 18.85 | -0.15 | -0.79% | 19.00 | 19.00 | 18.55 | 2,200 |
| 04 Abr 2024 | 19.00 | 0.25 | 1.33% | 19.00 | 19.00 | 19.00 | 300 |
| 03 Abr 2024 | 18.75 | -0.47 | -2.45% | 19.03 | 19.03 | 18.75 | 3,400 |
| 02 Abr 2024 | 19.22 | 0.00 | 0.00% | 19.22 | 19.22 | 19.22 | 0 |
| 01 Abr 2024 | 19.22 | 0.00 | 0.00% | 19.22 | 19.22 | 19.22 | 0 |
| 28 Mar 2024 | 19.22 | -0.23 | -1.18% | 19.30 | 19.30 | 19.22 | 1,001 |
| 27 Mar 2024 | 19.45 | 0.00 | 0.00% | 19.45 | 19.45 | 19.45 | 0 |
| 26 Mar 2024 | 19.45 | 0.14 | 0.73% | 19.45 | 19.45 | 19.45 | 500 |
| 25 Mar 2024 | 19.31 | 0.01 | 0.05% | 19.31 | 19.31 | 19.31 | 100 |
| 22 Mar 2024 | 19.30 | -0.20 | -1.03% | 19.49 | 19.50 | 19.30 | 1,520 |
| 21 Mar 2024 | 19.50 | 0.00 | 0.00% | 19.49 | 19.50 | 19.30 | 900 |
| 20 Mar 2024 | 19.50 | 0.00 | 0.00% | 19.93 | 19.95 | 19.50 | 2,400 |
| 19 Mar 2024 | 19.50 | 0.30 | 1.56% | 19.05 | 19.50 | 19.00 | 800 |
| 18 Mar 2024 | 19.20 | -0.30 | -1.54% | 19.50 | 19.50 | 19.20 | 1,400 |
| 15 Mar 2024 | 19.50 | -0.45 | -2.26% | 19.80 | 19.80 | 19.50 | 200 |
| 14 Mar 2024 | 19.95 | 0.00 | 0.00% | 19.95 | 20.02 | 19.95 | 2,201 |
| 13 Mar 2024 | 19.95 | -1.35 | -6.34% | 21.31 | 21.50 | 19.95 | 12,669 |
| 12 Mar 2024 | 21.30 | 1.33 | 6.66% | 20.80 | 21.30 | 20.80 | 836 |
| 11 Mar 2024 | 19.97 | -0.03 | -0.15% | 20.00 | 20.00 | 19.97 | 1,231 |
| 08 Mar 2024 | 20.00 | 0.35 | 1.78% | 21.00 | 21.00 | 19.75 | 21,113 |
| 07 Mar 2024 | 19.65 | 0.90 | 4.80% | 19.10 | 20.70 | 18.95 | 4,305 |
| 06 Mar 2024 | 18.75 | 0.74 | 4.11% | 18.55 | 18.75 | 18.55 | 500 |
| 05 Mar 2024 | 18.01 | 0.00 | 0.00% | 18.01 | 18.01 | 18.01 | 0 |
