Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CCOEY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 9.39 | -0.04 | -0.42% | 9.433 | 9.4575 | 9.39 | 4,165 |
| 26 Jun 2024 | 9.43 | -0.04 | -0.42% | 9.41 | 9.49 | 9.41 | 3,428 |
| 25 Jun 2024 | 9.47 | 0.12 | 1.28% | 9.43 | 9.47 | 9.4101 | 16,121 |
| 24 Jun 2024 | 9.35 | 0.28 | 3.09% | 9.22 | 9.38 | 9.18 | 45,928 |
| 21 Jun 2024 | 9.07 | -0.09 | -0.98% | 9.0996 | 9.0996 | 9.0575 | 8,290 |
| 20 Jun 2024 | 9.16 | -0.05 | -0.50% | 9.15 | 9.16 | 9.10 | 8,292 |
| 18 Jun 2024 | 9.206 | 0.14 | 1.50% | 9.0101 | 9.29 | 9.0101 | 14,051 |
| 17 Jun 2024 | 9.07 | 0.26 | 2.95% | 9.0399 | 9.07 | 8.96 | 11,013 |
| 14 Jun 2024 | 8.81 | -0.21 | -2.33% | 8.80 | 9.03 | 8.80 | 8,868 |
| 13 Jun 2024 | 9.02 | 0.01 | 0.11% | 8.97 | 9.18 | 8.97 | 10,596 |
| 12 Jun 2024 | 9.01 | -0.22 | -2.38% | 9.35 | 9.35 | 8.89 | 16,038 |
| 11 Jun 2024 | 9.23 | -0.24 | -2.53% | 9.178 | 9.23 | 9.17 | 8,743 |
| 10 Jun 2024 | 9.47 | -0.03 | -0.32% | 9.439 | 9.48 | 9.4275 | 6,623 |
| 07 Jun 2024 | 9.50 | -0.12 | -1.25% | 9.535 | 9.555 | 9.50 | 5,012 |
| 06 Jun 2024 | 9.62 | -0.18 | -1.84% | 9.59 | 9.62 | 9.57 | 5,573 |
| 05 Jun 2024 | 9.80 | 0.12 | 1.24% | 9.60 | 9.83 | 9.60 | 8,029 |
| 04 Jun 2024 | 9.68 | 0.27 | 2.87% | 9.50 | 9.71 | 9.50 | 50,077 |
| 03 Jun 2024 | 9.41 | 0.20 | 2.12% | 9.38 | 9.42 | 9.38 | 10,263 |
| 31 May 2024 | 9.215 | 0.33 | 3.74% | 9.1217 | 9.28 | 9.1217 | 17,738 |
| 30 May 2024 | 8.883 | 0.16 | 1.87% | 8.8525 | 8.92 | 8.8301 | 33,534 |
| 29 May 2024 | 8.72 | 0.22 | 2.59% | 8.61 | 8.73 | 8.50 | 34,090 |
| 28 May 2024 | 8.50 | -0.05 | -0.58% | 8.54 | 8.54 | 8.50 | 11,700 |
| 24 May 2024 | 8.55 | 0.11 | 1.30% | 8.63 | 8.63 | 8.534 | 7,136 |
| 23 May 2024 | 8.44 | 0.05 | 0.60% | 8.80 | 8.80 | 8.41 | 24,790 |
| 22 May 2024 | 8.39 | -0.17 | -1.99% | 8.66 | 8.66 | 8.38 | 10,319 |
| 21 May 2024 | 8.56 | -0.28 | -3.18% | 8.565 | 8.62 | 8.55 | 15,942 |
| 20 May 2024 | 8.8416 | 0.07 | 0.82% | 8.6475 | 8.9079 | 8.63 | 9,666 |
| 17 May 2024 | 8.77 | 0.01 | 0.11% | 8.779 | 8.779 | 8.615 | 5,562 |
| 16 May 2024 | 8.76 | 0.11 | 1.27% | 8.805 | 8.83 | 8.76 | 6,315 |
| 15 May 2024 | 8.65 | -0.09 | -1.03% | 8.75 | 8.75 | 8.57 | 11,554 |
| 14 May 2024 | 8.74 | 0.26 | 3.07% | 8.8075 | 8.8075 | 8.575 | 30,841 |
| 13 May 2024 | 8.48 | -0.01 | -0.12% | 8.50 | 8.50 | 8.221 | 19,417 |
| 10 May 2024 | 8.49 | -0.03 | -0.35% | 8.704 | 8.7375 | 8.49 | 14,269 |
| 09 May 2024 | 8.52 | 0.18 | 2.16% | 8.545 | 8.70 | 8.52 | 31,540 |
| 08 May 2024 | 8.34 | -0.22 | -2.57% | 8.56 | 8.56 | 8.3125 | 10,994 |
| 07 May 2024 | 8.56 | 0.07 | 0.82% | 8.586 | 8.62 | 8.56 | 33,327 |
| 06 May 2024 | 8.49 | 0.04 | 0.47% | 8.525 | 8.5492 | 8.46 | 12,824 |
| 03 May 2024 | 8.45 | 0.05 | 0.60% | 8.42 | 8.50 | 8.42 | 13,827 |
| 02 May 2024 | 8.40 | 0.18 | 2.13% | 8.35 | 8.40 | 8.305 | 12,169 |
| 01 May 2024 | 8.225 | 0.01 | 0.09% | 8.23 | 8.265 | 8.182 | 3,582 |
| 30 Abr 2024 | 8.218 | -0.15 | -1.82% | 8.405 | 8.405 | 8.218 | 11,825 |
| 29 Abr 2024 | 8.3701 | 0.08 | 0.97% | 8.31 | 8.42 | 8.31 | 37,715 |
| 26 Abr 2024 | 8.29 | -0.09 | -1.01% | 8.60 | 8.60 | 8.28 | 19,314 |
| 25 Abr 2024 | 8.375 | 0.19 | 2.26% | 8.59 | 8.59 | 8.14 | 36,975 |
| 24 Abr 2024 | 8.19 | 0.18 | 2.25% | 8.45 | 8.45 | 8.158 | 18,620 |
| 23 Abr 2024 | 8.01 | -0.08 | -0.93% | 7.98 | 8.04 | 7.95 | 26,096 |
| 22 Abr 2024 | 8.085 | 0.09 | 1.13% | 8.055 | 8.11 | 8.05 | 21,716 |
| 19 Abr 2024 | 7.995 | -0.35 | -4.14% | 8.25 | 8.25 | 7.988 | 4,716 |
| 18 Abr 2024 | 8.34 | 0.02 | 0.26% | 8.50 | 8.50 | 8.332 | 6,723 |
| 17 Abr 2024 | 8.318 | -0.18 | -2.12% | 8.40 | 8.515 | 8.318 | 7,249 |
| 16 Abr 2024 | 8.498 | 0.07 | 0.85% | 8.34 | 8.50 | 8.304 | 15,269 |
| 15 Abr 2024 | 8.426 | -0.11 | -1.27% | 8.60 | 8.60 | 8.42 | 12,264 |
| 12 Abr 2024 | 8.534 | -0.09 | -1.07% | 8.5525 | 8.60 | 8.5201 | 6,665 |
| 11 Abr 2024 | 8.626 | 0.11 | 1.24% | 8.695 | 8.695 | 8.556 | 21,877 |
| 10 Abr 2024 | 8.52 | -0.24 | -2.74% | 8.80 | 8.80 | 8.52 | 5,712 |
| 09 Abr 2024 | 8.76 | -0.37 | -4.05% | 9.10 | 9.10 | 8.76 | 2,522 |
| 08 Abr 2024 | 9.13 | 0.13 | 1.46% | 9.26 | 9.26 | 8.94 | 43,946 |
| 05 Abr 2024 | 8.9989 | 0.25 | 2.84% | 8.99 | 9.00 | 8.75 | 9,627 |
| 04 Abr 2024 | 8.75 | -0.35 | -3.79% | 8.84 | 9.02 | 8.75 | 20,036 |
| 03 Abr 2024 | 9.095 | -0.16 | -1.68% | 9.044 | 9.22 | 9.044 | 3,460 |
| 02 Abr 2024 | 9.25 | -0.48 | -4.88% | 9.3275 | 9.38 | 9.15 | 24,716 |
| 01 Abr 2024 | 9.725 | 0.70 | 7.76% | 8.945 | 9.725 | 8.945 | 10,518 |
