CIEL3

Datos Históricos CIELO ON

CIEL3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jul 2020 4.89 -0.06 -1.21% 4.97 5.00 4.73 58,588,100
13 Jul 2020 4.95 0.03 0.61% 4.97 5.17 4.93 70,688,400
10 Jul 2020 4.92 0.02 0.41% 5.03 5.13 4.79 88,922,000
09 Jul 2020 4.90 -0.12 -2.39% 5.03 5.06 4.87 36,857,000
08 Jul 2020 5.02 0.27 5.68% 4.78 5.05 4.74 65,698,500
07 Jul 2020 4.75 -0.08 -1.66% 4.80 4.82 4.70 32,904,300
06 Jul 2020 4.83 0.03 0.63% 4.85 4.88 4.81 34,466,100
03 Jul 2020 4.80 -0.06 -1.23% 4.89 4.89 4.76 20,385,800
02 Jul 2020 4.86 -0.02 -0.41% 5.00 5.00 4.73 43,051,900
01 Jul 2020 4.88 0.26 5.63% 4.96 5.09 4.83 70,965,200
30 Jun 2020 4.62 -0.03 -0.65% 4.58 4.74 4.55 27,642,700
29 Jun 2020 4.65 0.01 0.22% 4.66 4.68 4.43 48,121,500
26 Jun 2020 4.64 -0.24 -4.92% 4.88 4.91 4.56 43,112,800
25 Jun 2020 4.88 0.18 3.83% 4.80 5.00 4.70 78,729,000
24 Jun 2020 4.70 -0.68 -12.64% 4.91 5.07 4.66 116,046,000
23 Jun 2020 5.38 -0.12 -2.18% 5.62 5.64 5.36 41,444,600
22 Jun 2020 5.50 -0.16 -2.83% 5.73 5.80 5.49 52,743,200
19 Jun 2020 5.66 0.01 0.18% 5.88 5.93 5.46 116,884,400
18 Jun 2020 5.65 0.46 8.86% 5.12 5.74 5.05 116,788,400
17 Jun 2020 5.19 0.22 4.43% 4.97 5.24 4.59 87,667,900
16 Jun 2020 4.97 0.08 1.64% 5.19 5.32 4.95 102,833,900
15 Jun 2020 4.89 0.66 15.6% 4.90 5.67 4.74 218,530,700
12 Jun 2020 4.23 -0.32 -7.03% 4.36 4.53 4.20 36,650,200
11 Jun 2020 4.55 0.00 +0.00% 4.95 4.95 4.52 0
10 Jun 2020 4.55 -0.29 -5.99% 4.95 4.95 4.52 41,711,400
09 Jun 2020 4.84 0.17 3.64% 4.55 4.99 4.49 41,620,200
08 Jun 2020 4.67 0.19 4.24% 4.55 4.68 4.53 26,566,000
05 Jun 2020 4.48 0.09 2.05% 4.57 4.58 4.41 32,136,800
04 Jun 2020 4.39 -0.15 -3.3% 4.51 4.57 4.35 37,089,000
03 Jun 2020 4.54 0.12 2.71% 4.58 4.80 4.47 42,938,200
02 Jun 2020 4.42 0.25 6.0% 4.23 4.45 4.18 34,070,900
01 Jun 2020 4.17 0.06 1.46% 4.13 4.22 4.08 21,287,400
29 May 2020 4.11 0.09 2.24% 4.02 4.26 3.93 57,504,100
28 May 2020 4.02 -0.02 -0.5% 4.00 4.08 3.91 27,264,300
27 May 2020 4.04 0.24 6.32% 3.85 4.04 3.78 33,995,400
26 May 2020 3.80 0.12 3.26% 3.76 3.90 3.75 27,812,400
25 May 2020 3.68 0.21 6.05% 3.51 3.68 3.48 23,248,700
22 May 2020 3.47 -0.03 -0.86% 3.47 3.56 3.39 20,835,000
21 May 2020 3.50 -0.08 -2.23% 3.57 3.63 3.47 20,619,700
20 May 2020 3.58 -0.03 -0.83% 3.65 3.68 3.53 19,727,300
19 May 2020 3.61 -0.12 -3.22% 3.72 3.79 3.59 18,582,300
18 May 2020 3.73 0.24 6.88% 3.60 3.83 3.53 38,987,300
15 May 2020 3.49 -0.06 -1.69% 3.51 3.64 3.43 23,706,700
14 May 2020 3.55 0.18 5.34% 3.28 3.58 3.23 39,654,700
13 May 2020 3.37 -0.15 -4.26% 3.55 3.60 3.27 27,257,500
12 May 2020 3.52 -0.11 -3.03% 3.66 3.71 3.50 23,062,600
11 May 2020 3.63 -0.14 -3.71% 3.71 3.79 3.63 14,532,400
08 May 2020 3.77 0.17 4.72% 3.65 3.86 3.55 26,863,600
07 May 2020 3.60 -0.21 -5.51% 3.85 3.88 3.59 29,242,200
06 May 2020 3.81 -0.11 -2.81% 3.93 3.97 3.78 22,550,600
05 May 2020 3.92 -0.03 -0.76% 4.01 4.06 3.90 18,426,000
04 May 2020 3.95 -0.14 -3.42% 4.01 4.06 3.86 24,821,500
01 May 2020 4.09 0.00 +0.00% 4.16 4.21 4.05 0
30 Abr 2020 4.09 -0.16 -3.76% 4.16 4.21 4.05 23,941,200
29 Abr 2020 4.25 0.04 0.95% 4.11 4.34 4.05 36,591,400
28 Abr 2020 4.21 0.09 2.18% 4.24 4.45 4.15 28,103,700
27 Abr 2020 4.12 0.02 0.49% 4.14 4.23 3.98 26,555,000
24 Abr 2020 4.10 -0.16 -3.76% 4.22 4.22 3.84 27,190,100
23 Abr 2020 4.26 -0.15 -3.4% 4.50 4.50 4.25 20,247,000
22 Abr 2020 4.41 -0.02 -0.45% 4.41 4.48 4.34 18,760,300
21 Abr 2020 4.43 0.00 +0.00% 4.40 4.53 4.32 0
20 Abr 2020 4.43 -0.11 -2.42% 4.40 4.53 4.32 17,149,200
17 Abr 2020 4.54 -0.11 -2.37% 4.76 4.77 4.45 15,815,300
16 Abr 2020 4.65 -0.16 -3.33% 4.88 4.98 4.56 16,381,900
Su Consulta Reciente
BOV
CIEL3
CIELO ON
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200715 09:55:34