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.
CNGKY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.62 | 0.44 | 6.13% | 7.62 | 7.75 | 7.56 | 131,068 |
| 27 Jun 2024 | 7.18 | -0.64 | -8.18% | 7.4495 | 7.4495 | 7.18 | 3,587 |
| 26 Jun 2024 | 7.82 | 0.47 | 6.39% | 7.72 | 7.82 | 7.52 | 722 |
| 25 Jun 2024 | 7.35 | -0.14 | -1.80% | 7.595 | 7.595 | 7.35 | 2,109 |
| 24 Jun 2024 | 7.485 | -0.13 | -1.71% | 7.485 | 7.485 | 7.485 | 246 |
| 21 Jun 2024 | 7.615 | -0.09 | -1.17% | 7.8375 | 7.8375 | 7.615 | 1,343 |
| 20 Jun 2024 | 7.705 | 0.54 | 7.46% | 7.78 | 7.78 | 7.50 | 1,306 |
| 18 Jun 2024 | 7.17 | -0.44 | -5.78% | 7.60 | 8.10 | 7.17 | 2,173 |
| 17 Jun 2024 | 7.61 | 0.00 | 0.00% | 7.61 | 7.61 | 7.61 | 0 |
| 14 Jun 2024 | 7.61 | 0.08 | 1.06% | 7.7684 | 7.7684 | 7.61 | 1,048 |
| 13 Jun 2024 | 7.53 | -0.16 | -2.08% | 7.53 | 7.53 | 7.53 | 1,105 |
| 12 Jun 2024 | 7.69 | 0.01 | 0.13% | 7.69 | 7.69 | 7.69 | 458 |
| 11 Jun 2024 | 7.68 | -0.31 | -3.88% | 7.655 | 7.90 | 7.655 | 1,200 |
| 10 Jun 2024 | 7.99 | 0.00 | 0.00% | 7.99 | 7.99 | 7.99 | 0 |
| 07 Jun 2024 | 7.99 | 0.20 | 2.57% | 7.90 | 7.99 | 7.90 | 547 |
| 06 Jun 2024 | 7.79 | -0.43 | -5.17% | 7.79 | 7.79 | 7.79 | 774 |
| 05 Jun 2024 | 8.215 | 0.28 | 3.53% | 7.875 | 8.215 | 7.875 | 1,170 |
| 04 Jun 2024 | 7.935 | 0.26 | 3.32% | 7.935 | 7.935 | 7.935 | 1,238 |
| 03 Jun 2024 | 7.68 | -0.82 | -9.65% | 7.68 | 7.68 | 7.68 | 100 |
| 31 May 2024 | 8.50 | 0.50 | 6.25% | 7.87 | 8.50 | 7.86 | 2,810 |
| 30 May 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 29 May 2024 | 8.00 | -0.91 | -10.21% | 7.757 | 8.00 | 7.757 | 1,120 |
| 28 May 2024 | 8.91 | -0.34 | -3.68% | 8.6538 | 8.91 | 8.6538 | 5,616 |
| 24 May 2024 | 9.25 | 0.11 | 1.20% | 8.63 | 9.25 | 8.63 | 1,754 |
| 23 May 2024 | 9.14 | 0.24 | 2.64% | 9.14 | 9.14 | 9.14 | 1,174 |
| 22 May 2024 | 8.905 | -0.35 | -3.73% | 8.905 | 8.905 | 8.905 | 417 |
| 21 May 2024 | 9.25 | 0.19 | 2.10% | 8.97 | 9.25 | 8.96 | 1,922 |
| 20 May 2024 | 9.06 | 0.00 | 0.00% | 9.06 | 9.06 | 9.06 | 0 |
| 17 May 2024 | 9.06 | 0.50 | 5.84% | 9.06 | 9.06 | 9.06 | 1,312 |
| 16 May 2024 | 8.56 | -0.40 | -4.46% | 8.56 | 8.56 | 8.56 | 1,950 |
| 15 May 2024 | 8.96 | -0.26 | -2.82% | 8.96 | 8.96 | 8.96 | 343 |
| 14 May 2024 | 9.22 | 0.21 | 2.35% | 8.935 | 9.22 | 8.935 | 2,435 |
| 13 May 2024 | 9.0085 | 0.27 | 3.13% | 8.97 | 9.0085 | 8.97 | 1,438 |
| 10 May 2024 | 8.735 | -0.21 | -2.29% | 8.97 | 8.97 | 8.58 | 577 |
| 09 May 2024 | 8.94 | 0.42 | 4.99% | 8.66 | 8.94 | 8.585 | 1,274 |
| 08 May 2024 | 8.515 | -0.17 | -1.90% | 8.515 | 8.515 | 8.515 | 660 |
| 07 May 2024 | 8.68 | 0.00 | 0.06% | 8.71 | 8.71 | 8.68 | 1,525 |
| 06 May 2024 | 8.675 | -0.02 | -0.17% | 8.675 | 8.675 | 8.675 | 757 |
| 03 May 2024 | 8.69 | 0.00 | 0.06% | 8.695 | 8.97 | 8.69 | 4,721 |
| 02 May 2024 | 8.685 | 0.04 | 0.40% | 8.62 | 8.685 | 8.62 | 606 |
| 01 May 2024 | 8.65 | 0.00 | 0.00% | 8.96 | 8.96 | 8.52 | 980 |
| 30 Abr 2024 | 8.65 | 0.29 | 3.41% | 8.51 | 8.65 | 8.2675 | 4,254 |
| 29 Abr 2024 | 8.365 | 0.12 | 1.39% | 8.365 | 8.365 | 8.365 | 648 |
| 26 Abr 2024 | 8.25 | 0.09 | 1.04% | 8.25 | 8.25 | 8.25 | 845 |
| 25 Abr 2024 | 8.165 | 0.06 | 0.70% | 8.165 | 8.165 | 8.165 | 160 |
| 24 Abr 2024 | 8.1085 | 0.02 | 0.29% | 8.185 | 8.40 | 8.1085 | 2,036 |
| 23 Abr 2024 | 8.085 | 0.07 | 0.82% | 8.085 | 8.27 | 8.085 | 1,568 |
| 22 Abr 2024 | 8.019 | 0.03 | 0.35% | 8.019 | 8.019 | 8.019 | 212 |
| 19 Abr 2024 | 7.991 | -0.04 | -0.55% | 7.991 | 7.991 | 7.991 | 306 |
| 18 Abr 2024 | 8.035 | 0.08 | 1.01% | 8.035 | 8.035 | 8.035 | 334 |
| 17 Abr 2024 | 7.955 | -0.13 | -1.55% | 8.0015 | 8.045 | 7.944 | 2,830 |
| 16 Abr 2024 | 8.08 | -0.09 | -1.10% | 8.03 | 8.35 | 8.01 | 65,507 |
| 15 Abr 2024 | 8.17 | 0.00 | 0.00% | 8.17 | 8.17 | 8.17 | 2,095 |
| 12 Abr 2024 | 8.17 | -0.27 | -3.20% | 8.11 | 8.17 | 8.11 | 922 |
| 11 Abr 2024 | 8.44 | 0.22 | 2.61% | 8.17 | 8.44 | 8.17 | 1,238 |
| 10 Abr 2024 | 8.225 | 0.00 | 0.00% | 8.225 | 8.225 | 8.225 | 0 |
| 09 Abr 2024 | 8.225 | -0.05 | -0.61% | 8.225 | 8.225 | 8.225 | 350 |
| 08 Abr 2024 | 8.2755 | 0.00 | 0.00% | 8.2755 | 8.2755 | 8.2755 | 0 |
| 05 Abr 2024 | 8.2755 | -0.02 | -0.30% | 8.21 | 8.2755 | 8.21 | 486 |
| 04 Abr 2024 | 8.30 | -0.11 | -1.31% | 8.395 | 8.395 | 8.30 | 2,460 |
| 03 Abr 2024 | 8.41 | 0.21 | 2.56% | 8.455 | 8.66 | 8.30 | 2,465 |
| 02 Abr 2024 | 8.20 | 0.08 | 0.93% | 8.50 | 8.50 | 8.20 | 2,204 |
