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.
CPX.PR.E Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 22.95 | -0.10 | -0.43% | 23.05 | 23.05 | 22.95 | 9,400 |
| 30 May 2024 | 23.05 | -0.02 | -0.09% | 23.00 | 23.11 | 23.00 | 4,100 |
| 29 May 2024 | 23.07 | 0.14 | 0.61% | 22.97 | 23.08 | 22.95 | 2,310 |
| 28 May 2024 | 22.93 | -0.02 | -0.09% | 22.90 | 22.93 | 22.90 | 850 |
| 27 May 2024 | 22.95 | 0.52 | 2.32% | 22.49 | 22.95 | 22.39 | 9,925 |
| 24 May 2024 | 22.43 | 0.00 | 0.00% | 22.43 | 22.43 | 22.43 | 0 |
| 23 May 2024 | 22.43 | 0.34 | 1.54% | 22.07 | 22.43 | 22.00 | 48,965 |
| 22 May 2024 | 22.09 | -0.06 | -0.27% | 22.21 | 22.21 | 22.09 | 37,750 |
| 21 May 2024 | 22.15 | 0.07 | 0.32% | 22.02 | 22.15 | 22.01 | 4,733 |
| 17 May 2024 | 22.08 | 0.19 | 0.87% | 22.02 | 22.08 | 22.00 | 2,900 |
| 16 May 2024 | 21.89 | -0.09 | -0.41% | 21.95 | 21.95 | 21.89 | 10,800 |
| 15 May 2024 | 21.98 | 0.08 | 0.37% | 22.03 | 22.03 | 21.90 | 71,200 |
| 14 May 2024 | 21.90 | 0.10 | 0.46% | 21.90 | 21.90 | 21.90 | 600 |
| 13 May 2024 | 21.80 | -0.08 | -0.37% | 21.80 | 21.80 | 21.80 | 100 |
| 10 May 2024 | 21.88 | -0.12 | -0.55% | 21.90 | 21.90 | 21.88 | 4,200 |
| 09 May 2024 | 22.00 | -0.13 | -0.59% | 22.01 | 22.01 | 22.00 | 1,400 |
| 08 May 2024 | 22.13 | -0.02 | -0.09% | 22.00 | 22.13 | 22.00 | 1,200 |
| 07 May 2024 | 22.15 | -0.05 | -0.23% | 21.81 | 22.15 | 21.81 | 500 |
| 06 May 2024 | 22.20 | 0.12 | 0.54% | 22.10 | 22.20 | 22.10 | 900 |
| 03 May 2024 | 22.08 | 0.13 | 0.59% | 21.85 | 22.10 | 21.70 | 7,700 |
| 02 May 2024 | 21.95 | 0.16 | 0.73% | 21.60 | 21.98 | 21.60 | 12,263 |
| 01 May 2024 | 21.79 | 0.04 | 0.18% | 21.70 | 21.79 | 21.50 | 19,095 |
| 30 Abr 2024 | 21.75 | 0.01 | 0.05% | 21.53 | 21.79 | 21.52 | 9,936 |
| 29 Abr 2024 | 21.74 | 0.14 | 0.65% | 21.68 | 21.74 | 21.68 | 730 |
| 26 Abr 2024 | 21.60 | 0.00 | 0.00% | 21.60 | 21.60 | 21.60 | 0 |
| 25 Abr 2024 | 21.60 | 0.00 | 0.00% | 21.46 | 21.75 | 21.46 | 503 |
| 24 Abr 2024 | 21.60 | -0.15 | -0.69% | 21.60 | 21.60 | 21.60 | 165 |
| 23 Abr 2024 | 21.75 | -0.20 | -0.91% | 21.71 | 21.75 | 21.65 | 1,240 |
| 22 Abr 2024 | 21.95 | 0.00 | 0.00% | 21.96 | 21.96 | 21.95 | 600 |
| 19 Abr 2024 | 21.95 | -0.01 | -0.05% | 22.00 | 22.00 | 21.95 | 4,551 |
| 18 Abr 2024 | 21.96 | -0.02 | -0.09% | 22.22 | 22.22 | 21.96 | 2,372 |
| 17 Abr 2024 | 21.98 | -0.17 | -0.77% | 21.81 | 21.98 | 21.81 | 1,700 |
| 16 Abr 2024 | 22.15 | 0.12 | 0.54% | 22.00 | 22.15 | 21.85 | 7,523 |
| 15 Abr 2024 | 22.03 | -0.11 | -0.50% | 22.20 | 22.20 | 22.03 | 53,200 |
| 12 Abr 2024 | 22.14 | -0.10 | -0.45% | 22.23 | 22.23 | 22.14 | 4,296 |
| 11 Abr 2024 | 22.24 | -0.21 | -0.94% | 22.24 | 22.24 | 22.24 | 2,000 |
| 10 Abr 2024 | 22.45 | 0.16 | 0.72% | 22.22 | 22.45 | 22.15 | 2,615 |
| 09 Abr 2024 | 22.29 | 0.00 | 0.00% | 22.29 | 22.29 | 22.29 | 0 |
| 08 Abr 2024 | 22.29 | 0.06 | 0.27% | 22.15 | 22.29 | 22.15 | 200 |
| 05 Abr 2024 | 22.23 | 0.08 | 0.36% | 22.21 | 22.25 | 22.21 | 900 |
| 04 Abr 2024 | 22.15 | 0.12 | 0.54% | 22.15 | 22.15 | 22.05 | 11,200 |
| 03 Abr 2024 | 22.03 | -0.21 | -0.94% | 22.03 | 22.03 | 22.00 | 2,039 |
| 02 Abr 2024 | 22.24 | 0.00 | 0.00% | 22.24 | 22.24 | 22.24 | 0 |
| 01 Abr 2024 | 22.24 | 0.00 | 0.00% | 22.24 | 22.24 | 22.24 | 0 |
| 28 Mar 2024 | 22.24 | 0.00 | 0.00% | 22.15 | 22.24 | 22.15 | 3,284 |
| 27 Mar 2024 | 22.24 | 0.05 | 0.23% | 22.10 | 22.24 | 22.10 | 1,307 |
| 26 Mar 2024 | 22.19 | 0.12 | 0.54% | 22.01 | 22.19 | 22.01 | 3,211 |
| 25 Mar 2024 | 22.07 | 0.19 | 0.87% | 21.90 | 22.08 | 21.90 | 1,047 |
| 22 Mar 2024 | 21.88 | -0.18 | -0.82% | 22.05 | 22.05 | 21.88 | 6,068 |
| 21 Mar 2024 | 22.06 | -0.19 | -0.85% | 22.23 | 22.23 | 22.06 | 350 |
| 20 Mar 2024 | 22.25 | 0.00 | 0.00% | 22.25 | 22.25 | 22.25 | 0 |
| 19 Mar 2024 | 22.25 | 0.00 | 0.00% | 22.20 | 22.30 | 22.20 | 2,700 |
| 18 Mar 2024 | 22.25 | 0.01 | 0.04% | 22.25 | 22.25 | 22.25 | 525 |
| 15 Mar 2024 | 22.24 | 0.09 | 0.41% | 22.10 | 22.24 | 22.10 | 1,100 |
| 14 Mar 2024 | 22.15 | -0.25 | -1.12% | 22.23 | 22.23 | 22.00 | 1,260 |
| 13 Mar 2024 | 22.40 | 0.10 | 0.45% | 22.25 | 22.40 | 22.25 | 1,000 |
| 12 Mar 2024 | 22.30 | 0.05 | 0.22% | 22.20 | 22.30 | 22.20 | 2,300 |
| 11 Mar 2024 | 22.25 | 0.01 | 0.04% | 22.24 | 22.25 | 22.24 | 800 |
| 08 Mar 2024 | 22.24 | 0.10 | 0.45% | 22.25 | 22.25 | 22.24 | 1,500 |
| 07 Mar 2024 | 22.14 | 0.06 | 0.27% | 22.05 | 22.14 | 22.05 | 1,400 |
| 06 Mar 2024 | 22.08 | 0.08 | 0.36% | 22.00 | 22.08 | 22.00 | 2,163 |
| 05 Mar 2024 | 22.00 | 0.10 | 0.46% | 21.90 | 22.00 | 21.90 | 600 |
| 04 Mar 2024 | 21.90 | -0.03 | -0.14% | 21.95 | 21.95 | 21.90 | 700 |
