CIEL3

Datos Históricos CIELO ON

CIEL3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Ene 2021 3.61 -0.05 -1.37% 3.62 3.62 3.55 18,340,500
21 Ene 2021 3.66 -0.09 -2.4% 3.73 3.75 3.62 21,308,300
20 Ene 2021 3.75 -0.02 -0.53% 3.77 3.82 3.71 19,679,800
19 Ene 2021 3.77 -0.04 -1.05% 3.81 3.84 3.75 14,580,800
18 Ene 2021 3.81 -0.01 -0.26% 3.85 3.85 3.77 27,782,700
15 Ene 2021 3.82 -0.11 -2.8% 3.89 3.90 3.80 21,347,800
14 Ene 2021 3.93 0.05 1.29% 3.92 3.95 3.87 21,733,400
13 Ene 2021 3.88 0.06 1.57% 3.87 4.04 3.85 52,691,700
12 Ene 2021 3.82 0.10 2.69% 3.72 3.82 3.71 16,965,700
11 Ene 2021 3.72 -0.11 -2.87% 3.79 3.82 3.66 28,454,800
08 Ene 2021 3.83 0.08 2.13% 3.78 3.83 3.73 31,493,400
07 Ene 2021 3.75 0.03 0.81% 3.73 3.80 3.66 34,796,800
06 Ene 2021 3.72 -0.09 -2.36% 3.81 3.88 3.70 41,678,800
05 Ene 2021 3.81 -0.09 -2.31% 3.87 3.88 3.78 29,905,400
04 Ene 2021 3.90 -0.10 -2.5% 4.03 4.06 3.86 39,605,300
01 Ene 2021 4.00 0.00 +0.00% 3.80 4.03 3.80 0
31 Dic 2020 4.00 0.00 +0.00% 3.80 4.03 3.80 0
30 Dic 2020 4.00 0.17 4.44% 3.80 4.03 3.80 90,984,900
29 Dic 2020 3.83 0.02 0.52% 3.81 3.87 3.75 28,942,400
28 Dic 2020 3.81 0.28 7.93% 3.60 3.82 3.58 51,081,500
25 Dic 2020 3.53 0.00 +0.00% 3.51 3.54 3.50 0
24 Dic 2020 3.53 0.00 +0.00% 3.51 3.54 3.50 0
23 Dic 2020 3.53 0.04 1.15% 3.51 3.54 3.50 17,095,500
22 Dic 2020 3.49 -0.10 -2.79% 3.61 3.63 3.48 36,051,800
21 Dic 2020 3.59 -0.16 -4.27% 3.68 3.68 3.54 73,298,400
18 Dic 2020 3.75 -0.10 -2.6% 3.82 3.84 3.72 33,674,100
17 Dic 2020 3.85 0.05 1.32% 3.79 3.89 3.78 28,523,000
16 Dic 2020 3.80 0.03 0.8% 3.78 3.81 3.75 22,296,000
15 Dic 2020 3.77 0.00 0.0% 3.80 3.84 3.74 17,998,400
14 Dic 2020 3.77 -0.11 -2.84% 3.91 3.95 3.77 31,457,000
11 Dic 2020 3.88 0.04 1.04% 3.80 3.95 3.79 37,593,500
10 Dic 2020 3.84 0.15 4.07% 3.70 3.84 3.63 50,074,900
09 Dic 2020 3.69 -0.09 -2.38% 3.78 3.80 3.65 34,361,700
08 Dic 2020 3.78 0.00 0.0% 3.79 3.81 3.74 26,972,100
07 Dic 2020 3.78 0.01 0.27% 3.77 3.88 3.77 30,997,100
04 Dic 2020 3.77 -0.01 -0.26% 3.81 3.84 3.75 24,100,000
03 Dic 2020 3.78 0.20 5.59% 3.60 3.85 3.58 58,725,100
02 Dic 2020 3.58 0.00 +0.00% 3.60 3.66 3.56 0
02 Dic 2020 3.58 -0.02 -0.56% 3.60 3.66 3.56 33,122,300
01 Dic 2020 3.60 0.05 1.41% 3.61 3.65 3.56 32,507,100
30 Nov 2020 3.55 -0.21 -5.59% 3.77 3.79 3.55 224,252,100
27 Nov 2020 3.76 -0.10 -2.59% 3.86 3.88 3.76 29,585,600
26 Nov 2020 3.86 0.12 3.21% 3.73 3.87 3.72 17,657,700
25 Nov 2020 3.74 -0.02 -0.53% 3.73 3.79 3.70 31,405,000
24 Nov 2020 3.76 -0.01 -0.27% 3.80 3.83 3.72 34,268,500
23 Nov 2020 3.77 -0.13 -3.33% 3.95 3.98 3.76 35,892,000
20 Nov 2020 3.90 0.13 3.45% 3.78 3.98 3.78 38,323,000
19 Nov 2020 3.77 0.01 0.27% 3.76 3.79 3.69 20,441,400
18 Nov 2020 3.76 0.03 0.8% 3.74 3.78 3.69 28,469,700
17 Nov 2020 3.73 -0.04 -1.06% 3.77 3.83 3.73 24,606,200
16 Nov 2020 3.77 0.07 1.89% 3.75 3.81 3.67 37,883,800
13 Nov 2020 3.70 0.01 0.27% 3.71 3.74 3.67 17,214,600
12 Nov 2020 3.69 -0.11 -2.89% 3.80 3.87 3.64 37,197,300
11 Nov 2020 3.80 0.05 1.33% 3.74 3.83 3.65 30,470,700
10 Nov 2020 3.75 0.05 1.35% 3.70 3.83 3.69 37,925,700
09 Nov 2020 3.70 -0.02 -0.54% 3.89 3.94 3.67 51,889,800
06 Nov 2020 3.72 0.10 2.76% 3.56 3.78 3.54 35,500,100
05 Nov 2020 3.62 0.29 8.71% 3.37 3.65 3.35 49,021,600
04 Nov 2020 3.33 0.03 0.91% 3.37 3.38 3.29 29,226,700
03 Nov 2020 3.30 -0.09 -2.65% 3.47 3.47 3.30 30,191,800
02 Nov 2020 3.39 0.00 +0.00% 3.41 3.51 3.33 0
30 Oct 2020 3.39 -0.04 -1.17% 3.41 3.51 3.33 37,781,200
29 Oct 2020 3.43 -0.01 -0.29% 3.45 3.46 3.23 44,798,900
28 Oct 2020 3.44 -0.37 -9.71% 3.76 3.82 3.40 79,319,700
27 Oct 2020 3.81 -0.07 -1.8% 3.91 3.96 3.76 30,724,100
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:20210125 02:49:43