Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
COCE5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 34.57 | 0.04 | 0.12% | 34.06 | 34.58 | 33.39 | 12,000 |
| 30 Abr 2024 | 34.53 | -0.12 | -0.35% | 34.72 | 35.08 | 33.89 | 6,500 |
| 29 Abr 2024 | 34.65 | -0.73 | -2.06% | 35.38 | 35.38 | 34.36 | 12,600 |
| 26 Abr 2024 | 35.38 | 0.13 | 0.37% | 35.80 | 35.80 | 34.69 | 11,100 |
| 25 Abr 2024 | 35.25 | -0.32 | -0.90% | 36.00 | 36.06 | 34.80 | 6,700 |
| 24 Abr 2024 | 35.57 | -0.13 | -0.36% | 35.80 | 36.11 | 35.38 | 7,000 |
| 23 Abr 2024 | 35.70 | 0.05 | 0.14% | 35.69 | 36.74 | 35.65 | 146,700 |
| 22 Abr 2024 | 35.65 | 0.14 | 0.39% | 35.30 | 35.65 | 34.65 | 14,400 |
| 19 Abr 2024 | 35.51 | 1.02 | 2.96% | 34.40 | 35.51 | 34.40 | 11,000 |
| 18 Abr 2024 | 34.49 | -0.20 | -0.58% | 34.69 | 34.69 | 33.92 | 13,600 |
| 17 Abr 2024 | 34.69 | 0.69 | 2.03% | 34.04 | 34.95 | 33.83 | 11,800 |
| 16 Abr 2024 | 34.00 | -0.51 | -1.48% | 34.59 | 34.60 | 33.72 | 5,800 |
| 15 Abr 2024 | 34.51 | -0.32 | -0.92% | 34.76 | 34.86 | 33.86 | 14,000 |
| 12 Abr 2024 | 34.83 | 0.42 | 1.22% | 34.59 | 35.23 | 34.50 | 15,200 |
| 11 Abr 2024 | 34.41 | -0.16 | -0.46% | 34.51 | 34.99 | 34.41 | 2,700 |
| 10 Abr 2024 | 34.57 | -0.91 | -2.56% | 35.56 | 35.56 | 34.57 | 10,000 |
| 09 Abr 2024 | 35.48 | 0.40 | 1.14% | 35.00 | 35.49 | 35.00 | 5,300 |
| 08 Abr 2024 | 35.08 | -0.08 | -0.23% | 35.04 | 35.53 | 34.40 | 13,800 |
| 05 Abr 2024 | 35.16 | -0.10 | -0.28% | 35.32 | 35.69 | 34.71 | 6,400 |
| 04 Abr 2024 | 35.26 | 0.56 | 1.61% | 34.71 | 35.90 | 34.52 | 21,600 |
| 03 Abr 2024 | 34.70 | -0.95 | -2.66% | 35.30 | 35.30 | 34.70 | 14,600 |
| 02 Abr 2024 | 35.65 | 0.08 | 0.22% | 35.89 | 36.00 | 35.21 | 11,600 |
| 01 Abr 2024 | 35.57 | -1.59 | -4.28% | 37.16 | 37.39 | 35.43 | 14,800 |
| 28 Mar 2024 | 37.16 | 0.26 | 0.70% | 37.04 | 37.82 | 36.97 | 7,700 |
| 27 Mar 2024 | 36.90 | -1.41 | -3.68% | 37.96 | 38.00 | 36.66 | 22,300 |
| 26 Mar 2024 | 38.31 | 0.07 | 0.18% | 38.26 | 38.31 | 37.44 | 8,700 |
| 25 Mar 2024 | 38.24 | 2.06 | 5.69% | 36.18 | 38.24 | 36.18 | 13,500 |
| 22 Mar 2024 | 36.18 | 0.47 | 1.32% | 36.02 | 38.74 | 36.02 | 52,500 |
| 21 Mar 2024 | 35.71 | -1.04 | -2.83% | 36.50 | 36.50 | 35.71 | 9,900 |
| 20 Mar 2024 | 36.75 | 0.46 | 1.27% | 36.02 | 36.75 | 35.85 | 11,100 |
| 19 Mar 2024 | 36.29 | 0.24 | 0.67% | 36.47 | 37.24 | 36.07 | 13,000 |
| 18 Mar 2024 | 36.05 | -0.40 | -1.10% | 36.37 | 36.80 | 35.22 | 23,100 |
| 15 Mar 2024 | 36.45 | -1.25 | -3.32% | 38.49 | 38.49 | 36.30 | 33,300 |
| 14 Mar 2024 | 37.70 | -0.49 | -1.28% | 38.35 | 38.35 | 37.67 | 8,700 |
| 13 Mar 2024 | 38.19 | -0.60 | -1.55% | 38.55 | 38.80 | 38.00 | 17,900 |
| 12 Mar 2024 | 38.79 | 0.09 | 0.23% | 38.80 | 39.05 | 38.50 | 9,800 |
| 11 Mar 2024 | 38.70 | -0.80 | -2.03% | 39.49 | 39.60 | 38.70 | 22,000 |
| 08 Mar 2024 | 39.50 | -0.67 | -1.67% | 39.59 | 39.80 | 38.89 | 26,500 |
| 07 Mar 2024 | 40.17 | -0.38 | -0.94% | 40.40 | 40.40 | 39.33 | 11,500 |
| 06 Mar 2024 | 40.55 | -0.13 | -0.32% | 40.79 | 40.88 | 39.89 | 11,000 |
| 05 Mar 2024 | 40.68 | -0.24 | -0.59% | 40.94 | 40.94 | 40.32 | 18,100 |
| 04 Mar 2024 | 40.92 | -1.31 | -3.10% | 41.83 | 42.05 | 40.92 | 14,000 |
| 01 Mar 2024 | 42.23 | -0.47 | -1.10% | 42.70 | 42.70 | 41.58 | 41,000 |
| 29 Feb 2024 | 42.70 | -0.75 | -1.73% | 43.06 | 43.06 | 42.15 | 20,100 |
| 28 Feb 2024 | 43.45 | -0.77 | -1.74% | 43.91 | 44.08 | 43.31 | 11,600 |
| 27 Feb 2024 | 44.22 | -1.48 | -3.24% | 44.74 | 45.21 | 44.20 | 31,700 |
| 26 Feb 2024 | 45.70 | 0.17 | 0.37% | 44.65 | 45.70 | 44.65 | 27,700 |
| 23 Feb 2024 | 45.53 | 0.76 | 1.70% | 44.19 | 46.47 | 44.00 | 39,100 |
| 22 Feb 2024 | 44.77 | 1.27 | 2.92% | 43.44 | 44.77 | 43.00 | 33,900 |
| 21 Feb 2024 | 43.50 | 0.57 | 1.33% | 42.45 | 43.76 | 42.04 | 45,200 |
| 20 Feb 2024 | 42.93 | 0.62 | 1.47% | 42.10 | 42.99 | 41.61 | 48,200 |
| 19 Feb 2024 | 42.31 | 0.67 | 1.61% | 41.84 | 42.35 | 41.70 | 37,600 |
| 16 Feb 2024 | 41.64 | 0.07 | 0.17% | 41.59 | 41.78 | 40.86 | 22,000 |
| 15 Feb 2024 | 41.57 | 0.08 | 0.19% | 40.66 | 41.57 | 40.66 | 9,800 |
| 14 Feb 2024 | 41.49 | 1.03 | 2.55% | 40.60 | 41.49 | 40.40 | 7,700 |
| 09 Feb 2024 | 40.46 | -0.04 | -0.10% | 40.33 | 40.97 | 40.28 | 18,600 |
| 08 Feb 2024 | 40.50 | -0.75 | -1.82% | 41.95 | 41.95 | 40.33 | 10,000 |
| 07 Feb 2024 | 41.25 | 0.45 | 1.10% | 40.56 | 41.25 | 40.50 | 2,300 |
| 06 Feb 2024 | 40.80 | -0.27 | -0.66% | 41.00 | 41.50 | 40.50 | 12,800 |
| 05 Feb 2024 | 41.07 | 0.33 | 0.81% | 40.74 | 41.07 | 40.29 | 7,000 |
