Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CICOY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.67 | 0.20 | 2.42% | 8.474 | 8.72 | 8.474 | 5,235 |
| 27 Jun 2024 | 8.4652 | -0.27 | -3.14% | 8.68 | 8.68 | 8.23 | 7,371 |
| 26 Jun 2024 | 8.74 | -0.06 | -0.68% | 8.69 | 8.80 | 8.69 | 12,492 |
| 25 Jun 2024 | 8.80 | -0.22 | -2.44% | 8.925 | 9.10 | 8.76 | 47,236 |
| 24 Jun 2024 | 9.02 | -0.05 | -0.55% | 9.02 | 9.05 | 8.8517 | 8,167 |
| 21 Jun 2024 | 9.07 | -0.13 | -1.41% | 9.09 | 9.09 | 8.89 | 4,092 |
| 20 Jun 2024 | 9.20 | 0.38 | 4.31% | 9.11 | 9.26 | 9.11 | 11,029 |
| 18 Jun 2024 | 8.82 | 0.26 | 3.04% | 8.88 | 8.99 | 8.82 | 28,116 |
| 17 Jun 2024 | 8.56 | -0.08 | -0.93% | 8.562 | 8.57 | 8.15 | 8,025 |
| 14 Jun 2024 | 8.64 | 0.16 | 1.93% | 8.82 | 8.82 | 8.57 | 8,262 |
| 13 Jun 2024 | 8.476 | 0.05 | 0.61% | 8.61 | 8.61 | 8.15 | 7,115 |
| 12 Jun 2024 | 8.425 | 0.26 | 3.12% | 8.30 | 8.45 | 8.30 | 8,475 |
| 11 Jun 2024 | 8.17 | -1.33 | -14.00% | 8.04 | 8.3099 | 8.01 | 142,728 |
| 10 Jun 2024 | 9.50 | 0.00 | 0.00% | 9.27 | 9.87 | 9.27 | 8,880 |
| 07 Jun 2024 | 9.50 | 0.14 | 1.50% | 9.36 | 9.50 | 9.27 | 7,907 |
| 06 Jun 2024 | 9.36 | 0.37 | 4.13% | 9.10 | 9.44 | 9.10 | 16,955 |
| 05 Jun 2024 | 8.9885 | 0.02 | 0.21% | 8.65 | 9.24 | 8.65 | 5,643 |
| 04 Jun 2024 | 8.97 | 0.00 | 0.00% | 8.98 | 8.99 | 8.885 | 4,758 |
| 03 Jun 2024 | 8.97 | 0.52 | 6.15% | 8.65 | 8.97 | 8.46 | 29,775 |
| 31 May 2024 | 8.45 | -0.03 | -0.35% | 8.48 | 8.48 | 8.40 | 7,547 |
| 30 May 2024 | 8.48 | -0.40 | -4.50% | 8.60 | 8.60 | 8.2426 | 16,650 |
| 29 May 2024 | 8.88 | 0.18 | 2.07% | 8.97 | 8.97 | 8.70 | 7,175 |
| 28 May 2024 | 8.70 | 0.63 | 7.81% | 8.50 | 8.73 | 8.50 | 32,983 |
| 24 May 2024 | 8.07 | 0.21 | 2.67% | 7.95 | 8.0896 | 7.90 | 40,655 |
| 23 May 2024 | 7.86 | -0.02 | -0.25% | 7.89 | 8.00 | 7.7718 | 6,383 |
| 22 May 2024 | 7.88 | 0.02 | 0.25% | 7.80 | 7.8975 | 7.80 | 12,134 |
| 21 May 2024 | 7.86 | -0.23 | -2.84% | 8.08 | 8.08 | 7.80 | 10,269 |
| 20 May 2024 | 8.09 | 0.08 | 1.00% | 8.00 | 8.14 | 8.00 | 84,317 |
| 17 May 2024 | 8.01 | 0.02 | 0.21% | 8.05 | 8.07 | 7.964 | 6,792 |
| 16 May 2024 | 7.9935 | 0.00 | 0.04% | 7.99 | 8.00 | 7.85 | 11,292 |
| 15 May 2024 | 7.99 | 0.05 | 0.63% | 7.80 | 7.99 | 7.80 | 15,951 |
| 14 May 2024 | 7.94 | 0.09 | 1.15% | 7.92 | 8.05 | 7.92 | 6,745 |
| 13 May 2024 | 7.85 | 0.43 | 5.80% | 7.45 | 7.86 | 7.45 | 6,532 |
| 10 May 2024 | 7.4197 | 0.15 | 2.13% | 7.41 | 7.4197 | 7.405 | 2,821 |
| 09 May 2024 | 7.265 | 0.47 | 6.84% | 7.10 | 7.28 | 7.10 | 11,954 |
| 08 May 2024 | 6.80 | -0.03 | -0.44% | 6.88 | 6.96 | 6.67 | 4,179 |
| 07 May 2024 | 6.83 | 0.17 | 2.55% | 6.83 | 6.83 | 6.83 | 378 |
| 06 May 2024 | 6.66 | 0.04 | 0.57% | 6.60 | 6.8481 | 6.60 | 5,359 |
| 03 May 2024 | 6.6225 | 0.13 | 1.96% | 6.62 | 6.69 | 6.62 | 2,019 |
| 02 May 2024 | 6.495 | 0.06 | 0.93% | 6.565 | 6.67 | 6.49 | 22,985 |
| 01 May 2024 | 6.435 | 0.01 | 0.23% | 6.726 | 6.726 | 6.35 | 11,365 |
| 30 Abr 2024 | 6.42 | 0.37 | 6.12% | 6.15 | 6.49 | 6.15 | 4,123 |
| 29 Abr 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 540 |
| 26 Abr 2024 | 6.05 | 0.06 | 1.00% | 6.00 | 6.06 | 6.00 | 2,586 |
| 25 Abr 2024 | 5.99 | 0.14 | 2.43% | 5.85 | 5.99 | 5.85 | 4,542 |
| 24 Abr 2024 | 5.848 | 0.20 | 3.50% | 5.848 | 5.848 | 5.848 | 523 |
| 23 Abr 2024 | 5.65 | -0.01 | -0.18% | 5.80 | 5.80 | 5.62 | 7,153 |
| 22 Abr 2024 | 5.66 | 0.19 | 3.47% | 5.68 | 5.68 | 5.66 | 1,484 |
| 19 Abr 2024 | 5.47 | -0.01 | -0.09% | 5.60 | 5.60 | 5.47 | 3,525 |
| 18 Abr 2024 | 5.475 | 0.09 | 1.69% | 5.475 | 5.475 | 5.475 | 225 |
| 17 Abr 2024 | 5.384 | 0.06 | 1.20% | 5.425 | 5.425 | 5.384 | 3,398 |
| 16 Abr 2024 | 5.32 | -0.08 | -1.51% | 5.40 | 5.40 | 5.32 | 3,792 |
| 15 Abr 2024 | 5.4014 | -0.13 | -2.33% | 5.54 | 5.54 | 5.4014 | 1,625 |
| 12 Abr 2024 | 5.53 | 0.02 | 0.27% | 5.475 | 5.53 | 5.42 | 1,184 |
| 11 Abr 2024 | 5.515 | 0.02 | 0.46% | 5.50 | 5.515 | 5.50 | 3,382 |
| 10 Abr 2024 | 5.49 | -0.01 | -0.18% | 5.50 | 5.50 | 5.466 | 8,673 |
| 09 Abr 2024 | 5.50 | 0.00 | 0.00% | 5.4975 | 5.50 | 5.46 | 2,159 |
| 08 Abr 2024 | 5.50 | 0.18 | 3.38% | 5.36 | 5.50 | 5.36 | 7,750 |
| 05 Abr 2024 | 5.32 | -0.13 | -2.39% | 5.3705 | 5.50 | 5.30 | 13,929 |
| 04 Abr 2024 | 5.45 | -0.01 | -0.18% | 5.39 | 5.45 | 5.37 | 3,769 |
| 03 Abr 2024 | 5.46 | 0.07 | 1.30% | 5.475 | 5.49 | 5.46 | 3,182 |
| 02 Abr 2024 | 5.39 | 0.11 | 2.18% | 5.36 | 5.49 | 5.348 | 3,218 |
