Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CVE.PR.A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 17.55 | 0.14 | 0.80% | 17.69 | 17.69 | 17.55 | 3,988 |
| 25 Jul 2024 | 17.41 | -0.59 | -3.28% | 17.41 | 17.41 | 17.41 | 500 |
| 24 Jul 2024 | 18.00 | 0.14 | 0.78% | 17.85 | 18.00 | 17.85 | 400 |
| 23 Jul 2024 | 17.86 | 0.08 | 0.45% | 17.78 | 17.86 | 17.78 | 3,300 |
| 22 Jul 2024 | 17.78 | 0.11 | 0.62% | 17.42 | 17.78 | 17.42 | 2,100 |
| 19 Jul 2024 | 17.67 | 0.00 | 0.00% | 17.67 | 17.67 | 17.67 | 0 |
| 18 Jul 2024 | 17.67 | -0.23 | -1.28% | 17.40 | 17.67 | 17.40 | 700 |
| 17 Jul 2024 | 17.90 | 0.00 | 0.00% | 17.90 | 17.90 | 17.90 | 0 |
| 16 Jul 2024 | 17.90 | -0.07 | -0.39% | 17.75 | 17.90 | 17.75 | 18,900 |
| 15 Jul 2024 | 17.97 | 0.22 | 1.24% | 17.81 | 17.97 | 17.80 | 3,700 |
| 12 Jul 2024 | 17.75 | 0.14 | 0.80% | 17.50 | 17.81 | 17.50 | 69,700 |
| 11 Jul 2024 | 17.61 | -0.27 | -1.51% | 17.48 | 17.61 | 17.48 | 2,000 |
| 10 Jul 2024 | 17.88 | 0.13 | 0.73% | 17.88 | 17.88 | 17.88 | 400 |
| 09 Jul 2024 | 17.75 | 0.05 | 0.28% | 17.59 | 17.80 | 17.59 | 3,450 |
| 08 Jul 2024 | 17.70 | -0.01 | -0.06% | 17.55 | 17.71 | 17.55 | 3,500 |
| 05 Jul 2024 | 17.71 | 0.00 | 0.00% | 17.71 | 17.71 | 17.71 | 0 |
| 04 Jul 2024 | 17.71 | 0.00 | 0.00% | 17.71 | 17.71 | 17.71 | 0 |
| 03 Jul 2024 | 17.71 | -0.04 | -0.23% | 17.80 | 17.80 | 17.71 | 900 |
| 02 Jul 2024 | 17.75 | -0.20 | -1.11% | 17.56 | 17.90 | 17.56 | 2,562 |
| 28 Jun 2024 | 17.95 | 0.41 | 2.34% | 17.53 | 17.95 | 17.53 | 11,844 |
| 27 Jun 2024 | 17.54 | 0.06 | 0.34% | 17.26 | 17.54 | 17.26 | 3,400 |
| 26 Jun 2024 | 17.48 | 0.49 | 2.88% | 16.95 | 17.48 | 16.95 | 3,525 |
| 25 Jun 2024 | 16.99 | -0.21 | -1.22% | 17.19 | 17.19 | 16.99 | 1,969 |
| 24 Jun 2024 | 17.20 | 0.70 | 4.24% | 16.90 | 17.20 | 16.90 | 500 |
| 21 Jun 2024 | 16.50 | 0.05 | 0.30% | 16.38 | 16.50 | 16.38 | 8,000 |
| 20 Jun 2024 | 16.45 | 0.17 | 1.04% | 16.28 | 16.45 | 16.28 | 5,500 |
| 19 Jun 2024 | 16.28 | 0.00 | 0.00% | 16.30 | 16.30 | 16.28 | 10,043 |
| 18 Jun 2024 | 16.28 | 0.20 | 1.24% | 16.10 | 16.28 | 16.08 | 16,961 |
| 17 Jun 2024 | 16.08 | -0.07 | -0.43% | 15.99 | 16.08 | 15.90 | 6,413 |
| 14 Jun 2024 | 16.15 | -0.25 | -1.52% | 16.36 | 16.36 | 16.03 | 10,926 |
| 13 Jun 2024 | 16.40 | -0.03 | -0.18% | 16.41 | 16.41 | 16.20 | 8,183 |
| 12 Jun 2024 | 16.43 | -0.44 | -2.61% | 16.65 | 16.81 | 16.43 | 4,850 |
| 11 Jun 2024 | 16.87 | 0.44 | 2.68% | 16.40 | 16.87 | 16.39 | 1,600 |
| 10 Jun 2024 | 16.43 | 0.53 | 3.33% | 16.60 | 16.90 | 16.43 | 15,238 |
| 07 Jun 2024 | 15.90 | -0.80 | -4.79% | 16.70 | 16.70 | 15.80 | 1,900 |
| 06 Jun 2024 | 16.70 | -0.52 | -3.02% | 16.91 | 16.91 | 16.70 | 6,500 |
| 05 Jun 2024 | 17.22 | -0.18 | -1.03% | 17.23 | 17.32 | 17.22 | 300 |
| 04 Jun 2024 | 17.40 | -0.08 | -0.46% | 17.38 | 17.40 | 17.38 | 400 |
| 03 Jun 2024 | 17.48 | -0.05 | -0.29% | 17.48 | 17.48 | 17.48 | 156 |
| 31 May 2024 | 17.53 | -0.03 | -0.17% | 17.60 | 17.60 | 17.53 | 600 |
| 30 May 2024 | 17.56 | -0.02 | -0.11% | 17.47 | 17.56 | 17.46 | 1,700 |
| 29 May 2024 | 17.58 | -0.09 | -0.51% | 17.58 | 17.60 | 17.58 | 125,600 |
| 28 May 2024 | 17.67 | -0.04 | -0.23% | 17.65 | 17.67 | 17.65 | 3,300 |
| 27 May 2024 | 17.71 | 0.46 | 2.67% | 17.39 | 17.71 | 17.39 | 9,222 |
| 24 May 2024 | 17.25 | -0.17 | -0.98% | 17.25 | 17.25 | 17.25 | 500 |
| 23 May 2024 | 17.42 | 0.42 | 2.47% | 17.19 | 17.46 | 17.18 | 9,463 |
| 22 May 2024 | 17.00 | -0.28 | -1.62% | 17.05 | 17.10 | 17.00 | 4,090 |
| 21 May 2024 | 17.28 | 0.03 | 0.17% | 17.11 | 17.28 | 17.11 | 2,000 |
| 17 May 2024 | 17.25 | -0.10 | -0.58% | 17.26 | 17.26 | 17.25 | 1,300 |
| 16 May 2024 | 17.35 | -0.23 | -1.31% | 17.50 | 17.50 | 17.35 | 5,650 |
| 15 May 2024 | 17.58 | -0.02 | -0.11% | 17.60 | 17.60 | 17.50 | 700 |
| 14 May 2024 | 17.60 | 0.04 | 0.23% | 17.60 | 17.60 | 17.60 | 185 |
| 13 May 2024 | 17.56 | -0.06 | -0.34% | 17.55 | 17.56 | 17.51 | 4,100 |
| 10 May 2024 | 17.62 | 0.05 | 0.28% | 17.51 | 17.65 | 17.51 | 2,740 |
| 09 May 2024 | 17.57 | 0.11 | 0.63% | 17.63 | 17.63 | 17.57 | 4,442 |
| 08 May 2024 | 17.46 | 0.18 | 1.04% | 17.40 | 17.54 | 17.38 | 27,445 |
| 07 May 2024 | 17.28 | 0.43 | 2.55% | 17.00 | 17.28 | 16.85 | 3,653 |
| 06 May 2024 | 16.85 | 0.14 | 0.84% | 17.20 | 17.20 | 16.80 | 4,027 |
| 03 May 2024 | 16.71 | -0.84 | -4.79% | 17.58 | 17.59 | 16.71 | 3,141 |
| 02 May 2024 | 17.55 | 0.13 | 0.75% | 17.35 | 17.55 | 17.35 | 9,902 |
| 01 May 2024 | 17.42 | 0.17 | 0.99% | 17.25 | 17.42 | 17.25 | 6,091 |
| 30 Abr 2024 | 17.25 | -0.22 | -1.26% | 17.45 | 17.45 | 17.25 | 10,038 |
| 29 Abr 2024 | 17.47 | 0.31 | 1.81% | 17.35 | 17.47 | 17.35 | 700 |
