Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CBOP11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 28.92 | 0.32 | 1.12% | 28.60 | 28.92 | 28.59 | 266 |
| 29 Abr 2024 | 28.60 | -0.01 | -0.03% | 28.61 | 28.98 | 28.59 | 352 |
| 26 Abr 2024 | 28.61 | 0.01 | 0.03% | 28.61 | 28.62 | 28.60 | 40 |
| 25 Abr 2024 | 28.60 | -0.41 | -1.41% | 29.01 | 29.01 | 28.60 | 30 |
| 24 Abr 2024 | 29.01 | 0.01 | 0.03% | 29.00 | 29.01 | 29.00 | 27 |
| 23 Abr 2024 | 29.00 | -0.11 | -0.38% | 29.00 | 29.00 | 28.60 | 1,088 |
| 22 Abr 2024 | 29.11 | -0.70 | -2.35% | 29.81 | 29.81 | 29.11 | 123 |
| 19 Abr 2024 | 29.81 | -0.44 | -1.45% | 29.86 | 30.24 | 29.81 | 74 |
| 18 Abr 2024 | 30.25 | 1.21 | 4.17% | 29.05 | 30.25 | 29.04 | 161 |
| 17 Abr 2024 | 29.04 | -0.46 | -1.56% | 29.50 | 30.00 | 29.04 | 259 |
| 16 Abr 2024 | 29.50 | 0.26 | 0.89% | 29.24 | 30.00 | 29.00 | 1,732 |
| 15 Abr 2024 | 29.24 | 0.02 | 0.07% | 29.51 | 29.51 | 29.24 | 161 |
| 12 Abr 2024 | 29.22 | -0.01 | -0.03% | 29.58 | 30.02 | 29.22 | 834 |
| 11 Abr 2024 | 29.23 | -0.38 | -1.28% | 29.60 | 29.61 | 29.23 | 58 |
| 10 Abr 2024 | 29.61 | 0.60 | 2.07% | 29.02 | 29.63 | 29.02 | 883 |
| 09 Abr 2024 | 29.01 | -0.92 | -3.07% | 29.92 | 30.01 | 29.00 | 823 |
| 08 Abr 2024 | 29.93 | 0.80 | 2.75% | 29.94 | 29.94 | 29.93 | 21 |
| 05 Abr 2024 | 29.13 | 0.01 | 0.03% | 29.12 | 29.13 | 29.12 | 8 |
| 04 Abr 2024 | 29.12 | 0.01 | 0.03% | 29.34 | 29.34 | 29.12 | 2 |
| 03 Abr 2024 | 29.11 | 0.10 | 0.34% | 29.10 | 29.11 | 29.10 | 98 |
| 02 Abr 2024 | 29.01 | -0.20 | -0.68% | 29.01 | 29.36 | 29.00 | 90 |
| 01 Abr 2024 | 29.21 | -0.20 | -0.68% | 29.47 | 29.58 | 28.20 | 971 |
| 28 Mar 2024 | 29.41 | 0.01 | 0.03% | 29.40 | 29.42 | 29.13 | 169 |
| 27 Mar 2024 | 29.40 | 0.00 | 0.00% | 29.40 | 29.40 | 29.39 | 51 |
| 26 Mar 2024 | 29.40 | 0.25 | 0.86% | 29.15 | 29.50 | 29.13 | 1,168 |
| 25 Mar 2024 | 29.15 | 0.02 | 0.07% | 29.13 | 29.15 | 29.13 | 47 |
| 22 Mar 2024 | 29.13 | -0.01 | -0.03% | 29.13 | 29.13 | 29.13 | 332 |
| 21 Mar 2024 | 29.14 | 0.01 | 0.03% | 29.13 | 29.56 | 29.13 | 589 |
| 20 Mar 2024 | 29.13 | -0.02 | -0.07% | 29.13 | 29.56 | 29.13 | 246 |
| 19 Mar 2024 | 29.15 | -0.88 | -2.93% | 30.03 | 30.03 | 29.10 | 208 |
| 18 Mar 2024 | 30.03 | -0.03 | -0.10% | 30.05 | 30.05 | 29.12 | 75 |
| 15 Mar 2024 | 30.06 | 0.07 | 0.23% | 30.02 | 30.06 | 29.70 | 202 |
| 14 Mar 2024 | 29.99 | 0.00 | 0.00% | 29.99 | 30.00 | 29.98 | 120 |
| 13 Mar 2024 | 29.99 | -0.06 | -0.20% | 30.06 | 30.06 | 29.99 | 1,610 |
| 12 Mar 2024 | 30.05 | 0.04 | 0.13% | 30.05 | 30.05 | 30.00 | 255 |
| 11 Mar 2024 | 30.01 | 0.01 | 0.03% | 30.01 | 30.11 | 30.00 | 50 |
| 08 Mar 2024 | 30.00 | -0.10 | -0.33% | 30.10 | 30.11 | 30.00 | 772 |
| 07 Mar 2024 | 30.10 | 0.00 | 0.00% | 30.10 | 30.12 | 30.10 | 1,473 |
| 06 Mar 2024 | 30.10 | 0.00 | 0.00% | 30.11 | 30.11 | 30.10 | 158 |
| 05 Mar 2024 | 30.10 | -0.09 | -0.30% | 30.10 | 30.12 | 30.10 | 110 |
| 04 Mar 2024 | 30.19 | -0.53 | -1.73% | 30.72 | 30.72 | 30.01 | 58 |
| 01 Mar 2024 | 30.72 | -0.02 | -0.07% | 30.72 | 30.72 | 30.06 | 34 |
| 29 Feb 2024 | 30.74 | -0.01 | -0.03% | 29.90 | 30.74 | 29.90 | 1,046 |
| 28 Feb 2024 | 30.75 | 0.87 | 2.91% | 29.81 | 30.76 | 29.81 | 258 |
| 27 Feb 2024 | 29.88 | -0.02 | -0.07% | 29.82 | 29.89 | 29.80 | 156 |
| 26 Feb 2024 | 29.90 | -0.09 | -0.30% | 30.03 | 30.07 | 29.89 | 704 |
| 23 Feb 2024 | 29.99 | 0.19 | 0.64% | 30.05 | 30.05 | 29.99 | 19 |
| 22 Feb 2024 | 29.80 | -0.30 | -1.00% | 30.11 | 30.11 | 29.72 | 182 |
| 21 Feb 2024 | 30.10 | 0.00 | 0.00% | 30.39 | 30.41 | 29.98 | 24 |
| 20 Feb 2024 | 30.10 | -0.27 | -0.89% | 30.38 | 30.39 | 29.77 | 153 |
| 19 Feb 2024 | 30.37 | 0.65 | 2.19% | 30.00 | 30.37 | 29.73 | 238 |
| 16 Feb 2024 | 29.72 | 0.00 | 0.00% | 29.73 | 30.19 | 29.69 | 375 |
| 15 Feb 2024 | 29.72 | -0.68 | -2.24% | 30.40 | 30.40 | 29.72 | 2,114 |
| 14 Feb 2024 | 30.40 | -0.36 | -1.17% | 30.03 | 30.75 | 30.03 | 210 |
| 09 Feb 2024 | 30.76 | 0.45 | 1.48% | 30.30 | 30.76 | 30.04 | 854 |
| 08 Feb 2024 | 30.31 | -0.35 | -1.14% | 30.05 | 30.78 | 30.05 | 47 |
| 07 Feb 2024 | 30.66 | 0.19 | 0.62% | 30.46 | 30.66 | 30.04 | 59 |
| 06 Feb 2024 | 30.47 | 0.03 | 0.10% | 30.48 | 30.48 | 30.46 | 13 |
| 05 Feb 2024 | 30.44 | -0.03 | -0.10% | 30.47 | 30.47 | 29.11 | 8 |
| 02 Feb 2024 | 30.47 | 0.21 | 0.69% | 30.41 | 30.47 | 29.00 | 405 |
| 01 Feb 2024 | 30.26 | -0.65 | -2.10% | 30.28 | 30.28 | 28.12 | 470 |
