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.
CFOK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.85 | 0.20 | 2.61% | 7.85 | 7.90 | 7.85 | 5,766 |
| 27 Jun 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 0 |
| 26 Jun 2024 | 7.65 | 0.10 | 1.32% | 7.65 | 7.65 | 7.65 | 1,000 |
| 25 Jun 2024 | 7.55 | 0.05 | 0.67% | 7.53 | 7.55 | 7.51 | 3,500 |
| 24 Jun 2024 | 7.50 | 0.05 | 0.67% | 7.75 | 7.75 | 7.50 | 2,700 |
| 21 Jun 2024 | 7.45 | 0.00 | 0.00% | 7.45 | 7.45 | 7.45 | 0 |
| 20 Jun 2024 | 7.45 | -0.30 | -3.87% | 7.45 | 7.45 | 7.45 | 100 |
| 18 Jun 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| 17 Jun 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| 14 Jun 2024 | 7.75 | 0.00 | 0.00% | 7.70 | 7.75 | 7.70 | 6,600 |
| 13 Jun 2024 | 7.75 | 0.25 | 3.33% | 7.70 | 7.75 | 7.70 | 5,300 |
| 12 Jun 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| 11 Jun 2024 | 7.50 | -0.20 | -2.60% | 7.75 | 7.77 | 7.50 | 7,487 |
| 10 Jun 2024 | 7.70 | 0.00 | 0.00% | 7.70 | 7.70 | 7.60 | 5,100 |
| 07 Jun 2024 | 7.70 | 0.00 | 0.00% | 7.70 | 7.72 | 7.70 | 3,850 |
| 06 Jun 2024 | 7.70 | 0.00 | 0.00% | 7.70 | 7.70 | 7.70 | 1,000 |
| 05 Jun 2024 | 7.70 | 0.00 | 0.00% | 7.70 | 7.70 | 7.60 | 5,100 |
| 04 Jun 2024 | 7.70 | 0.00 | 0.00% | 7.71 | 7.71 | 7.70 | 8,429 |
| 03 Jun 2024 | 7.70 | 0.10 | 1.32% | 7.70 | 7.70 | 7.70 | 1,000 |
| 31 May 2024 | 7.60 | -0.10 | -1.30% | 7.74 | 7.75 | 7.60 | 1,039 |
| 30 May 2024 | 7.70 | 0.10 | 1.32% | 7.70 | 7.70 | 7.70 | 537 |
| 29 May 2024 | 7.60 | -0.15 | -1.94% | 7.75 | 7.75 | 7.60 | 1,096 |
| 28 May 2024 | 7.75 | 0.40 | 5.44% | 7.40 | 7.75 | 7.40 | 9,004 |
| 24 May 2024 | 7.35 | 0.00 | 0.00% | 7.40 | 7.40 | 7.35 | 3,199 |
| 23 May 2024 | 7.35 | 0.10 | 1.38% | 7.35 | 7.35 | 7.35 | 3,460 |
| 22 May 2024 | 7.25 | 0.51 | 7.53% | 6.58 | 7.30 | 6.58 | 13,747 |
| 21 May 2024 | 6.7425 | 0.17 | 2.63% | 6.80 | 6.80 | 6.7425 | 200 |
| 20 May 2024 | 6.57 | -0.23 | -3.38% | 6.70 | 6.70 | 6.57 | 500 |
| 17 May 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 200 |
| 16 May 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 2,500 |
| 15 May 2024 | 6.80 | 0.24 | 3.66% | 6.80 | 6.80 | 6.80 | 3,000 |
| 14 May 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| 13 May 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| 10 May 2024 | 6.56 | 0.01 | 0.15% | 6.95 | 6.95 | 6.56 | 1,300 |
| 09 May 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.55 | 0 |
| 08 May 2024 | 6.55 | 0.05 | 0.77% | 6.80 | 6.95 | 6.55 | 3,000 |
| 07 May 2024 | 6.50 | 0.00 | 0.00% | 6.45 | 6.50 | 6.40 | 3,640 |
| 06 May 2024 | 6.50 | -0.05 | -0.76% | 6.55 | 6.55 | 6.50 | 1,400 |
| 03 May 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.55 | 0 |
| 02 May 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.55 | 0 |
| 01 May 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.55 | 0 |
| 30 Abr 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.55 | 0 |
| 29 Abr 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.55 | 600 |
| 26 Abr 2024 | 6.55 | -0.10 | -1.50% | 6.55 | 6.55 | 6.55 | 1,000 |
| 25 Abr 2024 | 6.65 | -0.10 | -1.48% | 6.76 | 6.76 | 6.65 | 4,900 |
| 24 Abr 2024 | 6.75 | -0.07 | -1.03% | 6.81 | 6.81 | 6.75 | 1,500 |
| 23 Abr 2024 | 6.82 | 0.00 | 0.00% | 6.82 | 6.82 | 6.82 | 0 |
| 22 Abr 2024 | 6.82 | 0.00 | 0.00% | 6.82 | 6.82 | 6.82 | 0 |
| 19 Abr 2024 | 6.82 | 0.00 | 0.00% | 6.82 | 6.82 | 6.82 | 0 |
| 18 Abr 2024 | 6.82 | -0.03 | -0.44% | 6.85 | 7.08 | 6.82 | 7,649 |
| 17 Abr 2024 | 6.85 | -0.35 | -4.86% | 7.00 | 7.10 | 6.85 | 4,849 |
| 16 Abr 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| 15 Abr 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| 12 Abr 2024 | 7.20 | 0.15 | 2.13% | 7.20 | 7.20 | 7.20 | 700 |
| 11 Abr 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 0 |
| 10 Abr 2024 | 7.05 | -0.15 | -2.05% | 7.15 | 7.15 | 7.05 | 500 |
| 09 Abr 2024 | 7.1975 | -0.01 | -0.17% | 7.21 | 7.21 | 7.15 | 16,400 |
| 08 Abr 2024 | 7.21 | 0.04 | 0.56% | 7.15 | 7.30 | 7.15 | 15,900 |
| 05 Abr 2024 | 7.17 | 0.27 | 3.91% | 7.21 | 7.21 | 7.135 | 26,723 |
| 04 Abr 2024 | 6.90 | -0.31 | -4.30% | 7.16 | 7.16 | 6.90 | 5,300 |
| 03 Abr 2024 | 7.21 | 0.11 | 1.55% | 7.21 | 7.21 | 7.21 | 3,000 |
| 02 Abr 2024 | 7.10 | -0.10 | -1.39% | 7.10 | 7.10 | 7.10 | 100 |
