CTF.UN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.42 | -0.01 | -0.41% | 2.42 | 2.42 | 2.41 | 13,100 |
27 Jun 2024 | 2.43 | -0.01 | -0.41% | 2.43 | 2.43 | 2.43 | 1,000 |
26 Jun 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 500 |
25 Jun 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 1 |
24 Jun 2024 | 2.44 | 0.02 | 0.83% | 2.43 | 2.44 | 2.43 | 2,700 |
21 Jun 2024 | 2.42 | 0.03 | 1.26% | 2.42 | 2.42 | 2.42 | 108 |
20 Jun 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 1,841 |
19 Jun 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0 |
18 Jun 2024 | 2.39 | -0.01 | -0.42% | 2.44 | 2.44 | 2.39 | 1,105 |
17 Jun 2024 | 2.40 | 0.02 | 0.84% | 2.40 | 2.40 | 2.40 | 2,700 |
14 Jun 2024 | 2.38 | -0.04 | -1.65% | 2.37 | 2.38 | 2.37 | 900 |
13 Jun 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0 |
12 Jun 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0 |
11 Jun 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0 |
10 Jun 2024 | 2.42 | 0.06 | 2.54% | 2.39 | 2.42 | 2.39 | 1,900 |
07 Jun 2024 | 2.36 | -0.03 | -1.26% | 2.35 | 2.36 | 2.35 | 6,430 |
06 Jun 2024 | 2.39 | 0.00 | 0.00% | 2.40 | 2.40 | 2.39 | 400 |
05 Jun 2024 | 2.39 | -0.04 | -1.65% | 2.40 | 2.40 | 2.39 | 1,900 |
04 Jun 2024 | 2.43 | 0.04 | 1.67% | 2.43 | 2.43 | 2.43 | 100 |
03 Jun 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0 |
31 May 2024 | 2.39 | -0.02 | -0.83% | 2.39 | 2.39 | 2.39 | 1,400 |
30 May 2024 | 2.41 | 0.01 | 0.42% | 2.41 | 2.41 | 2.41 | 7,870 |
29 May 2024 | 2.40 | -0.06 | -2.44% | 2.40 | 2.40 | 2.40 | 900 |
28 May 2024 | 2.46 | -0.03 | -1.20% | 2.48 | 2.48 | 2.46 | 1,800 |
27 May 2024 | 2.49 | -0.01 | -0.40% | 2.49 | 2.49 | 2.49 | 800 |
24 May 2024 | 2.50 | 0.01 | 0.40% | 2.49 | 2.50 | 2.49 | 700 |
23 May 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 9 |
22 May 2024 | 2.49 | -0.01 | -0.40% | 2.49 | 2.49 | 2.49 | 120 |
21 May 2024 | 2.50 | -0.05 | -1.96% | 2.42 | 2.50 | 2.42 | 11,016 |
17 May 2024 | 2.55 | 0.10 | 4.08% | 2.55 | 2.55 | 2.55 | 1,000 |
16 May 2024 | 2.45 | 0.02 | 0.82% | 2.45 | 2.45 | 2.45 | 101 |
15 May 2024 | 2.43 | 0.00 | 0.00% | 2.41 | 2.43 | 2.41 | 4,100 |
14 May 2024 | 2.43 | -0.02 | -0.82% | 2.45 | 2.45 | 2.39 | 25,027 |
13 May 2024 | 2.45 | -0.01 | -0.41% | 2.45 | 2.46 | 2.45 | 1,400 |
10 May 2024 | 2.46 | -0.04 | -1.60% | 2.46 | 2.46 | 2.46 | 2,100 |
09 May 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 700 |
08 May 2024 | 2.50 | 0.09 | 3.73% | 2.42 | 2.50 | 2.42 | 1,402 |
07 May 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.41 | 2.41 | 0 |
06 May 2024 | 2.41 | 0.08 | 3.43% | 2.38 | 2.41 | 2.36 | 20,500 |
03 May 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.33 | 0 |
02 May 2024 | 2.33 | 0.12 | 5.43% | 2.33 | 2.33 | 2.33 | 100 |
01 May 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0 |
30 Abr 2024 | 2.21 | -0.18 | -7.53% | 2.00 | 2.49 | 2.00 | 13,260 |
29 Abr 2024 | 2.39 | 0.03 | 1.27% | 2.36 | 2.39 | 2.23 | 28,700 |
26 Abr 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0 |
25 Abr 2024 | 2.36 | -0.09 | -3.67% | 2.41 | 2.41 | 2.36 | 11,800 |
24 Abr 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 216 |
23 Abr 2024 | 2.45 | 0.00 | 0.00% | 2.40 | 2.45 | 2.40 | 3,000 |
22 Abr 2024 | 2.45 | -0.05 | -2.00% | 2.45 | 2.45 | 2.35 | 6,100 |
19 Abr 2024 | 2.50 | 0.07 | 2.88% | 2.41 | 2.50 | 2.41 | 2,600 |
18 Abr 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 800 |
17 Abr 2024 | 2.43 | -0.07 | -2.80% | 2.46 | 2.46 | 2.43 | 900 |
16 Abr 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 1 |
15 Abr 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |
12 Abr 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |
11 Abr 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 10 |
10 Abr 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |
09 Abr 2024 | 2.50 | 0.13 | 5.49% | 2.41 | 2.50 | 2.41 | 2,800 |
08 Abr 2024 | 2.37 | -0.04 | -1.66% | 2.40 | 2.40 | 2.37 | 1,200 |
05 Abr 2024 | 2.41 | 0.01 | 0.42% | 2.41 | 2.41 | 2.41 | 2,400 |
04 Abr 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0 |
03 Abr 2024 | 2.40 | -0.10 | -4.00% | 2.45 | 2.45 | 2.40 | 2,792 |
02 Abr 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |