Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CSTNL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 560.1727 | 2.81 | 0.50% | 558.4307 | 560.9345 | 557.5193 | 8,350 |
| 24 May 2024 | 557.3661 | 0.62 | 0.11% | 556.8415 | 558.6906 | 555.8578 | 3,491 |
| 23 May 2024 | 556.7455 | 0.65 | 0.12% | 561.8909 | 562.6232 | 552.9129 | 6,094 |
| 22 May 2024 | 556.0917 | -4.49 | -0.80% | 559.80 | 562.0814 | 555.3869 | 8,711 |
| 21 May 2024 | 560.58 | -0.53 | -0.10% | 558.2408 | 561.3554 | 557.4237 | 5,928 |
| 20 May 2024 | 561.1143 | 1.43 | 0.26% | 558.6406 | 562.3956 | 558.6406 | 3,884 |
| 17 May 2024 | 559.6865 | 2.80 | 0.50% | 558.6893 | 559.7636 | 556.3894 | 5,190 |
| 16 May 2024 | 556.8915 | -3.32 | -0.59% | 558.9505 | 561.7942 | 556.8915 | 2,580 |
| 15 May 2024 | 560.2116 | 9.96 | 1.81% | 556.0179 | 560.2116 | 552.5137 | 12,669 |
| 14 May 2024 | 550.2507 | -0.50 | -0.09% | 549.7051 | 553.5505 | 547.4633 | 6,171 |
| 13 May 2024 | 550.75 | -0.94 | -0.17% | 551.9259 | 551.9459 | 548.3541 | 9,688 |
| 10 May 2024 | 551.6852 | 1.06 | 0.19% | 551.4656 | 551.7358 | 547.4064 | 31,914 |
| 09 May 2024 | 550.6293 | 6.06 | 1.11% | 546.4631 | 550.6293 | 545.9429 | 1,685 |
| 08 May 2024 | 544.565 | -3.06 | -0.56% | 544.192 | 547.7831 | 543.481 | 3,533 |
| 07 May 2024 | 547.6204 | 1.34 | 0.25% | 546.9034 | 547.6204 | 544.131 | 6,037 |
| 06 May 2024 | 546.2757 | 3.95 | 0.73% | 545.3953 | 546.8272 | 540.70 | 3,645 |
| 03 May 2024 | 542.3248 | 8.73 | 1.64% | 538.6192 | 542.4413 | 534.0529 | 10,534 |
| 02 May 2024 | 533.5989 | 5.94 | 1.12% | 531.824 | 534.6992 | 527.8839 | 7,022 |
| 01 May 2024 | 527.663 | -5.39 | -1.01% | 529.2846 | 537.4115 | 523.20 | 7,550 |
| 30 Abr 2024 | 533.0488 | -4.79 | -0.89% | 537.9089 | 538.3891 | 533.00 | 8,747 |
| 29 Abr 2024 | 537.8388 | 2.51 | 0.47% | 538.1109 | 539.838 | 536.0662 | 1,539 |
| 26 Abr 2024 | 535.3336 | 5.81 | 1.10% | 535.6677 | 539.1838 | 534.5927 | 7,425 |
| 25 Abr 2024 | 529.5278 | -4.47 | -0.84% | 526.5632 | 532.0083 | 525.535 | 4,463 |
| 24 Abr 2024 | 534.00 | -1.16 | -0.22% | 534.70 | 536.3599 | 531.7817 | 10,905 |
| 23 Abr 2024 | 535.1581 | 6.42 | 1.21% | 530.085 | 535.1581 | 528.9355 | 4,924 |
| 22 Abr 2024 | 528.7372 | 2.74 | 0.52% | 524.5777 | 530.2443 | 522.6524 | 16,412 |
| 19 Abr 2024 | 526.00 | -3.17 | -0.60% | 527.6437 | 533.50 | 521.2679 | 81,183 |
| 18 Abr 2024 | 529.1729 | -0.93 | -0.18% | 530.175 | 532.4745 | 524.62 | 5,987 |
| 17 Abr 2024 | 530.1024 | -2.40 | -0.45% | 533.00 | 534.3505 | 526.6597 | 8,021 |
| 16 Abr 2024 | 532.50 | -2.74 | -0.51% | 532.6536 | 535.5204 | 530.5543 | 31,471 |
| 15 Abr 2024 | 535.2352 | -6.76 | -1.25% | 544.222 | 544.222 | 531.2513 | 15,442 |
| 12 Abr 2024 | 542.00 | -4.17 | -0.76% | 544.20 | 544.20 | 537.1413 | 6,724 |
| 11 Abr 2024 | 546.1727 | 1.85 | 0.34% | 543.6517 | 546.2463 | 540.9036 | 6,078 |
| 10 Abr 2024 | 544.327 | -1.34 | -0.25% | 541.70 | 549.2545 | 540.00 | 6,343 |
| 09 Abr 2024 | 545.6643 | -2.56 | -0.47% | 549.8648 | 549.8648 | 542.9897 | 5,235 |
| 08 Abr 2024 | 548.2204 | -0.29 | -0.05% | 548.3989 | 550.1262 | 545.1525 | 8,952 |
| 05 Abr 2024 | 548.513 | 5.00 | 0.92% | 543.6017 | 550.1749 | 543.0815 | 38,494 |
| 04 Abr 2024 | 543.5118 | -3.33 | -0.61% | 552.3938 | 554.021 | 543.5118 | 4,741 |
| 03 Abr 2024 | 546.8404 | -2.55 | -0.46% | 546.8733 | 551.4462 | 546.7966 | 9,673 |
| 02 Abr 2024 | 549.393 | -3.34 | -0.60% | 546.6966 | 551.9864 | 544.7516 | 13,325 |
| 01 Abr 2024 | 552.7297 | -2.23 | -0.40% | 553.45 | 554.96 | 548.3245 | 11,765 |
| 28 Mar 2024 | 554.9634 | 1.09 | 0.20% | 552.3961 | 554.9634 | 551.5036 | 8,016 |
| 27 Mar 2024 | 553.8697 | 4.62 | 0.84% | 550.4251 | 553.8697 | 548.4857 | 1,703 |
| 26 Mar 2024 | 549.25 | -1.94 | -0.35% | 549.885 | 551.4623 | 547.7445 | 9,848 |
| 25 Mar 2024 | 551.1933 | 1.18 | 0.21% | 548.3758 | 551.5533 | 547.8861 | 4,448 |
| 22 Mar 2024 | 550.018 | -2.86 | -0.52% | 550.8145 | 552.2124 | 549.50 | 8,281 |
| 21 Mar 2024 | 552.8823 | 5.70 | 1.04% | 522.80 | 554.6524 | 522.80 | 7,530 |
| 20 Mar 2024 | 547.1851 | 5.11 | 0.94% | 544.1479 | 550.4359 | 542.4513 | 10,331 |
| 19 Mar 2024 | 542.0759 | -0.17 | -0.03% | 540.2998 | 545.8688 | 539.7201 | 8,074 |
| 18 Mar 2024 | 542.25 | 2.27 | 0.42% | 543.5817 | 544.3912 | 539.4702 | 5,059 |
| 15 Mar 2024 | 539.9793 | -3.43 | -0.63% | 538.6406 | 542.4178 | 536.2461 | 6,209 |
| 14 Mar 2024 | 543.4135 | -0.28 | -0.05% | 544.3321 | 544.3321 | 539.0811 | 19,032 |
| 13 Mar 2024 | 543.69 | -1.93 | -0.35% | 544.132 | 545.4658 | 541.00 | 2,334 |
| 12 Mar 2024 | 545.6243 | 6.26 | 1.16% | 538.9994 | 545.8144 | 538.9994 | 10,978 |
| 11 Mar 2024 | 539.3688 | -1.68 | -0.31% | 536.8015 | 541.00 | 534.85 | 4,593 |
| 08 Mar 2024 | 541.049 | 0.35 | 0.06% | 541.999 | 545.5427 | 536.461 | 5,857 |
| 07 Mar 2024 | 540.70 | 4.15 | 0.77% | 540.4101 | 543.8267 | 535.4276 | 2,283 |
| 06 Mar 2024 | 536.5509 | 3.20 | 0.60% | 537.6988 | 539.9826 | 533.4267 | 8,060 |
| 05 Mar 2024 | 533.35 | -7.44 | -1.38% | 537.3686 | 540.40 | 530.6279 | 10,842 |
| 04 Mar 2024 | 540.794 | 2.90 | 0.54% | 538.6306 | 542.3561 | 537.9073 | 5,446 |
| 01 Mar 2024 | 537.891 | 4.68 | 0.88% | 535.88 | 541.1764 | 535.88 | 5,302 |
| 29 Feb 2024 | 533.2064 | 0.71 | 0.13% | 535.1175 | 535.7078 | 530.01 | 15,326 |
