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.
CVHSY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.35 | -0.38 | -10.19% | 3.35 | 3.35 | 3.35 | 691 |
| 13 Jun 2024 | 3.73 | -0.25 | -6.28% | 4.075 | 4.075 | 3.71 | 6,300 |
| 12 Jun 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0 |
| 11 Jun 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0 |
| 10 Jun 2024 | 3.98 | 0.03 | 0.76% | 3.64 | 3.98 | 2.71 | 31,695 |
| 07 Jun 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| 06 Jun 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| 05 Jun 2024 | 3.95 | -0.62 | -13.57% | 3.91 | 3.98 | 3.855 | 5,228 |
| 04 Jun 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| 03 Jun 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| 31 May 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| 30 May 2024 | 4.57 | 0.07 | 1.56% | 4.57 | 4.57 | 4.57 | 2,750 |
| 29 May 2024 | 4.50 | 0.60 | 15.38% | 4.45 | 4.71 | 4.45 | 15,002 |
| 28 May 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0 |
| 24 May 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0 |
| 23 May 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 500 |
| 22 May 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0 |
| 21 May 2024 | 3.90 | -0.79 | -16.84% | 4.666 | 4.666 | 3.90 | 21,500 |
| 20 May 2024 | 4.69 | 0.29 | 6.59% | 4.41 | 4.69 | 4.41 | 2,000 |
| 17 May 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| 16 May 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| 15 May 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| 14 May 2024 | 4.40 | 0.01 | 0.23% | 4.30 | 4.40 | 4.27 | 3,200 |
| 13 May 2024 | 4.39 | 0.00 | 0.00% | 4.39 | 4.39 | 4.39 | 0 |
| 10 May 2024 | 4.39 | -0.15 | -3.30% | 4.62 | 4.62 | 4.33 | 25,100 |
| 09 May 2024 | 4.54 | -0.05 | -1.09% | 4.50 | 4.745 | 4.50 | 4,798 |
| 08 May 2024 | 4.59 | 0.32 | 7.49% | 4.30 | 4.59 | 4.2675 | 25,102 |
| 07 May 2024 | 4.27 | -0.07 | -1.61% | 4.225 | 4.39 | 4.155 | 1,100 |
| 06 May 2024 | 4.34 | 0.39 | 9.87% | 4.25 | 4.34 | 4.17 | 11,402 |
| 03 May 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| 02 May 2024 | 3.95 | 0.35 | 9.72% | 3.85 | 4.04 | 3.85 | 6,604 |
| 01 May 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| 30 Abr 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| 29 Abr 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| 26 Abr 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| 25 Abr 2024 | 3.60 | -0.33 | -8.35% | 3.45 | 3.79 | 3.45 | 17,673 |
| 24 Abr 2024 | 3.928 | 0.00 | 0.00% | 3.928 | 3.928 | 3.928 | 0 |
| 23 Abr 2024 | 3.928 | 0.03 | 0.72% | 3.945 | 3.98 | 3.9085 | 8,490 |
| 22 Abr 2024 | 3.90 | 0.15 | 4.00% | 3.85 | 3.952 | 3.7765 | 128,900 |
| 19 Abr 2024 | 3.75 | -0.10 | -2.60% | 3.90 | 3.90 | 3.75 | 3,490 |
| 18 Abr 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| 17 Abr 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| 16 Abr 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| 15 Abr 2024 | 3.85 | 0.00 | 0.00% | 3.925 | 3.925 | 3.85 | 4,549 |
| 12 Abr 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| 11 Abr 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| 10 Abr 2024 | 3.85 | -0.05 | -1.28% | 4.195 | 4.195 | 3.85 | 17,800 |
| 09 Abr 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 2,900 |
| 08 Abr 2024 | 3.90 | -0.05 | -1.27% | 3.89 | 3.90 | 3.89 | 2,100 |
| 05 Abr 2024 | 3.95 | -0.10 | -2.47% | 3.975 | 4.21 | 3.85 | 73,870 |
| 04 Abr 2024 | 4.05 | 0.20 | 5.19% | 4.288 | 4.288 | 4.05 | 3,400 |
| 03 Abr 2024 | 3.85 | -0.06 | -1.51% | 3.85 | 3.85 | 3.85 | 2,451 |
| 02 Abr 2024 | 3.909 | 0.00 | 0.00% | 3.909 | 3.909 | 3.909 | 0 |
| 01 Abr 2024 | 3.909 | 0.00 | 0.00% | 3.909 | 3.909 | 3.909 | 0 |
| 28 Mar 2024 | 3.909 | 0.00 | 0.00% | 3.909 | 3.909 | 3.909 | 0 |
| 27 Mar 2024 | 3.909 | 0.13 | 3.41% | 3.853 | 4.00 | 3.853 | 17,702 |
| 26 Mar 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 0 |
| 25 Mar 2024 | 3.78 | -0.03 | -0.66% | 3.83 | 3.91 | 3.655 | 3,300 |
| 22 Mar 2024 | 3.805 | -0.23 | -5.70% | 4.05 | 4.05 | 3.766 | 6,500 |
| 21 Mar 2024 | 4.035 | 0.00 | 0.00% | 4.035 | 4.035 | 4.035 | 0 |
| 20 Mar 2024 | 4.035 | 0.00 | 0.00% | 4.035 | 4.035 | 4.035 | 0 |
| 19 Mar 2024 | 4.035 | 0.00 | 0.00% | 4.035 | 4.035 | 4.035 | 0 |
| 18 Mar 2024 | 4.035 | 0.00 | 0.00% | 4.035 | 4.035 | 4.035 | 0 |
