Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CNL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 4.26 | 0.02 | 0.47% | 4.35 | 4.41 | 4.25 | 23,245 |
| 17 May 2024 | 4.24 | 0.17 | 4.18% | 4.08 | 4.25 | 4.08 | 41,819 |
| 16 May 2024 | 4.07 | -0.07 | -1.69% | 4.10 | 4.10 | 4.03 | 28,188 |
| 15 May 2024 | 4.14 | 0.06 | 1.47% | 4.13 | 4.20 | 4.13 | 10,870 |
| 14 May 2024 | 4.08 | -0.02 | -0.49% | 4.14 | 4.14 | 4.06 | 36,250 |
| 13 May 2024 | 4.10 | -0.12 | -2.84% | 4.25 | 4.25 | 4.08 | 25,873 |
| 10 May 2024 | 4.22 | 0.11 | 2.68% | 4.12 | 4.24 | 4.12 | 18,750 |
| 09 May 2024 | 4.11 | 0.01 | 0.24% | 4.11 | 4.13 | 4.09 | 27,651 |
| 08 May 2024 | 4.10 | 0.02 | 0.49% | 4.12 | 4.14 | 4.10 | 29,800 |
| 07 May 2024 | 4.08 | -0.08 | -1.92% | 4.14 | 4.14 | 4.08 | 27,263 |
| 06 May 2024 | 4.16 | 0.09 | 2.21% | 4.05 | 4.16 | 4.05 | 32,900 |
| 03 May 2024 | 4.07 | -0.05 | -1.21% | 4.19 | 4.19 | 4.05 | 31,936 |
| 02 May 2024 | 4.12 | -0.18 | -4.19% | 4.20 | 4.36 | 4.12 | 14,383 |
| 01 May 2024 | 4.30 | 0.15 | 3.61% | 4.21 | 4.30 | 4.20 | 30,110 |
| 30 Abr 2024 | 4.15 | -0.22 | -5.03% | 4.21 | 4.25 | 4.15 | 27,500 |
| 29 Abr 2024 | 4.37 | -0.08 | -1.80% | 4.45 | 4.51 | 4.36 | 16,100 |
| 26 Abr 2024 | 4.45 | 0.00 | 0.00% | 4.44 | 4.51 | 4.43 | 25,103 |
| 25 Abr 2024 | 4.45 | 0.06 | 1.37% | 4.49 | 4.49 | 4.37 | 32,501 |
| 24 Abr 2024 | 4.39 | 0.08 | 1.86% | 4.33 | 4.43 | 4.12 | 333,286 |
| 23 Abr 2024 | 4.31 | -0.07 | -1.60% | 4.41 | 4.41 | 4.23 | 55,275 |
| 22 Abr 2024 | 4.38 | -0.01 | -0.23% | 4.35 | 4.38 | 4.26 | 25,047 |
| 19 Abr 2024 | 4.39 | -0.04 | -0.90% | 4.44 | 4.44 | 4.37 | 26,371 |
| 18 Abr 2024 | 4.43 | -0.03 | -0.67% | 4.44 | 4.54 | 4.42 | 374,683 |
| 17 Abr 2024 | 4.46 | -0.03 | -0.67% | 4.46 | 4.50 | 4.41 | 27,011 |
| 16 Abr 2024 | 4.49 | -0.16 | -3.44% | 4.70 | 4.70 | 4.42 | 41,409 |
| 15 Abr 2024 | 4.65 | -0.14 | -2.92% | 4.80 | 4.80 | 4.65 | 21,900 |
| 12 Abr 2024 | 4.79 | -0.24 | -4.77% | 5.08 | 5.09 | 4.77 | 46,445 |
| 11 Abr 2024 | 5.03 | 0.18 | 3.71% | 4.92 | 5.06 | 4.75 | 106,000 |
| 10 Abr 2024 | 4.85 | 0.06 | 1.25% | 4.69 | 4.89 | 4.68 | 112,803 |
| 09 Abr 2024 | 4.79 | -0.03 | -0.62% | 4.82 | 4.82 | 4.76 | 8,948 |
| 08 Abr 2024 | 4.82 | 0.03 | 0.63% | 4.69 | 4.85 | 4.68 | 30,761 |
| 05 Abr 2024 | 4.79 | 0.15 | 3.23% | 4.67 | 4.85 | 4.66 | 54,800 |
| 04 Abr 2024 | 4.64 | 0.07 | 1.53% | 4.54 | 4.70 | 4.54 | 40,119 |
| 03 Abr 2024 | 4.57 | 0.26 | 6.03% | 4.35 | 4.57 | 4.35 | 276,726 |
| 02 Abr 2024 | 4.31 | 0.22 | 5.38% | 4.10 | 4.36 | 4.10 | 72,669 |
| 01 Abr 2024 | 4.09 | 0.09 | 2.25% | 4.10 | 4.21 | 4.09 | 13,770 |
| 28 Mar 2024 | 4.00 | 0.02 | 0.50% | 3.89 | 4.04 | 3.89 | 84,705 |
| 27 Mar 2024 | 3.98 | 0.07 | 1.79% | 3.89 | 4.00 | 3.89 | 52,500 |
| 26 Mar 2024 | 3.91 | -0.01 | -0.26% | 3.89 | 3.96 | 3.88 | 12,628 |
| 25 Mar 2024 | 3.92 | 0.03 | 0.77% | 3.84 | 3.95 | 3.84 | 18,044 |
| 22 Mar 2024 | 3.89 | -0.01 | -0.26% | 3.93 | 3.93 | 3.85 | 10,482 |
| 21 Mar 2024 | 3.90 | -0.09 | -2.26% | 4.00 | 4.00 | 3.87 | 31,456 |
| 20 Mar 2024 | 3.99 | 0.00 | 0.00% | 3.95 | 4.01 | 3.90 | 45,680 |
| 19 Mar 2024 | 3.99 | -0.14 | -3.39% | 4.11 | 4.11 | 3.98 | 62,101 |
| 18 Mar 2024 | 4.13 | 0.03 | 0.73% | 4.15 | 4.15 | 4.06 | 29,300 |
| 15 Mar 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.20 | 4.08 | 25,255 |
| 14 Mar 2024 | 4.10 | -0.15 | -3.53% | 4.23 | 4.23 | 4.10 | 32,469 |
| 13 Mar 2024 | 4.25 | 0.10 | 2.41% | 4.20 | 4.27 | 4.15 | 41,100 |
| 12 Mar 2024 | 4.15 | -0.10 | -2.35% | 4.23 | 4.23 | 4.15 | 11,955 |
| 11 Mar 2024 | 4.25 | -0.03 | -0.70% | 4.26 | 4.40 | 4.25 | 89,190 |
| 08 Mar 2024 | 4.28 | -0.02 | -0.47% | 4.34 | 4.35 | 4.25 | 37,980 |
| 07 Mar 2024 | 4.30 | 0.16 | 3.86% | 4.21 | 4.48 | 4.21 | 277,304 |
| 06 Mar 2024 | 4.14 | -0.20 | -4.61% | 4.41 | 4.67 | 4.14 | 172,490 |
| 05 Mar 2024 | 4.34 | 0.22 | 5.34% | 4.18 | 4.34 | 4.18 | 74,906 |
| 04 Mar 2024 | 4.12 | 0.21 | 5.37% | 3.92 | 4.15 | 3.92 | 148,930 |
| 01 Mar 2024 | 3.91 | 0.07 | 1.82% | 3.87 | 3.93 | 3.81 | 53,300 |
| 29 Feb 2024 | 3.84 | 0.14 | 3.78% | 3.79 | 3.90 | 3.79 | 15,900 |
| 28 Feb 2024 | 3.70 | -0.10 | -2.63% | 3.76 | 3.85 | 3.68 | 25,300 |
| 27 Feb 2024 | 3.80 | 0.03 | 0.80% | 4.03 | 4.03 | 3.78 | 39,162 |
| 26 Feb 2024 | 3.77 | 0.02 | 0.53% | 3.74 | 3.78 | 3.74 | 29,400 |
| 23 Feb 2024 | 3.75 | -0.03 | -0.79% | 3.87 | 3.87 | 3.73 | 38,602 |
| 22 Feb 2024 | 3.78 | 0.11 | 3.00% | 3.69 | 3.78 | 3.69 | 29,600 |
