Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
COPH34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 52.62 | -0.40 | -0.75% | 52.79 | 52.81 | 52.25 | 946 |
| 09 May 2024 | 53.02 | 0.63 | 1.20% | 52.39 | 53.57 | 52.39 | 2,504 |
| 08 May 2024 | 52.39 | 0.35 | 0.67% | 52.81 | 52.81 | 52.15 | 285 |
| 07 May 2024 | 52.04 | -0.31 | -0.59% | 52.35 | 52.70 | 52.04 | 12,785 |
| 06 May 2024 | 52.35 | 0.33 | 0.63% | 52.02 | 52.95 | 52.02 | 392 |
| 03 May 2024 | 52.02 | -0.30 | -0.57% | 52.05 | 52.05 | 51.05 | 6,985 |
| 02 May 2024 | 52.32 | -2.34 | -4.28% | 54.66 | 54.66 | 52.10 | 3,567 |
| 30 Abr 2024 | 54.66 | -1.08 | -1.94% | 55.50 | 55.50 | 54.64 | 1,243 |
| 29 Abr 2024 | 55.74 | -0.12 | -0.21% | 57.00 | 57.00 | 54.96 | 6,065 |
| 26 Abr 2024 | 55.86 | -0.18 | -0.32% | 55.50 | 55.86 | 55.32 | 421 |
| 25 Abr 2024 | 56.04 | 0.49 | 0.88% | 56.10 | 56.34 | 55.68 | 136 |
| 24 Abr 2024 | 55.55 | -0.01 | -0.02% | 55.56 | 55.67 | 55.32 | 1,582 |
| 23 Abr 2024 | 55.56 | -0.24 | -0.43% | 55.85 | 55.85 | 55.26 | 602 |
| 22 Abr 2024 | 55.80 | -0.28 | -0.50% | 56.34 | 56.34 | 55.50 | 1,371 |
| 19 Abr 2024 | 56.08 | 0.17 | 0.30% | 56.52 | 56.60 | 55.92 | 595 |
| 18 Abr 2024 | 55.91 | -0.14 | -0.25% | 55.80 | 56.22 | 55.68 | 83 |
| 17 Abr 2024 | 56.05 | -0.94 | -1.65% | 56.70 | 56.72 | 56.05 | 1,542 |
| 16 Abr 2024 | 56.99 | 0.55 | 0.97% | 56.40 | 57.30 | 56.40 | 986 |
| 15 Abr 2024 | 56.44 | 0.52 | 0.93% | 55.23 | 57.24 | 55.23 | 21,401 |
| 12 Abr 2024 | 55.92 | -0.48 | -0.85% | 56.60 | 57.63 | 55.76 | 1,007 |
| 11 Abr 2024 | 56.40 | 0.13 | 0.23% | 56.40 | 56.40 | 55.65 | 664 |
| 10 Abr 2024 | 56.27 | 1.21 | 2.20% | 55.56 | 56.40 | 55.56 | 958 |
| 09 Abr 2024 | 55.06 | -1.03 | -1.84% | 55.46 | 55.46 | 54.66 | 1,959 |
| 08 Abr 2024 | 56.09 | -0.41 | -0.73% | 56.46 | 56.70 | 55.44 | 1,124 |
| 05 Abr 2024 | 56.50 | 1.07 | 1.93% | 55.43 | 56.50 | 55.26 | 5,749 |
| 04 Abr 2024 | 55.43 | 0.03 | 0.05% | 55.44 | 55.50 | 55.08 | 1,098 |
| 03 Abr 2024 | 55.40 | 0.40 | 0.73% | 55.46 | 55.68 | 55.32 | 2,056 |
| 02 Abr 2024 | 55.00 | 0.84 | 1.55% | 54.40 | 55.46 | 54.26 | 83,075 |
| 01 Abr 2024 | 54.16 | 1.00 | 1.88% | 53.60 | 54.47 | 53.40 | 3,342 |
| 28 Mar 2024 | 53.16 | 0.91 | 1.74% | 52.82 | 53.35 | 52.70 | 1,145 |
| 27 Mar 2024 | 52.25 | 0.15 | 0.29% | 52.10 | 52.30 | 52.05 | 801 |
| 26 Mar 2024 | 52.10 | -0.30 | -0.57% | 52.30 | 52.50 | 52.05 | 1,006 |
| 25 Mar 2024 | 52.40 | 1.10 | 2.14% | 51.05 | 52.40 | 51.05 | 400 |
| 22 Mar 2024 | 51.30 | 0.10 | 0.20% | 51.40 | 51.40 | 51.20 | 974 |
| 21 Mar 2024 | 51.20 | 0.65 | 1.29% | 50.54 | 51.20 | 50.54 | 782 |
| 20 Mar 2024 | 50.55 | -0.65 | -1.27% | 51.08 | 51.08 | 50.55 | 867 |
| 19 Mar 2024 | 51.20 | 1.07 | 2.13% | 50.25 | 51.20 | 50.25 | 1,731 |
| 18 Mar 2024 | 50.13 | 0.13 | 0.26% | 50.00 | 50.45 | 50.00 | 14,725 |
| 15 Mar 2024 | 50.00 | 0.35 | 0.70% | 49.65 | 50.19 | 49.65 | 711 |
| 14 Mar 2024 | 49.65 | 1.10 | 2.27% | 48.55 | 49.70 | 48.55 | 952 |
| 13 Mar 2024 | 48.55 | 0.60 | 1.25% | 48.55 | 49.15 | 48.55 | 10,907 |
| 12 Mar 2024 | 47.95 | 0.15 | 0.31% | 47.80 | 48.10 | 47.70 | 500 |
| 11 Mar 2024 | 47.80 | 0.85 | 1.81% | 47.05 | 47.80 | 46.75 | 4,112 |
| 08 Mar 2024 | 46.95 | 0.65 | 1.40% | 46.30 | 47.10 | 46.30 | 252 |
| 07 Mar 2024 | 46.30 | 0.15 | 0.33% | 46.15 | 46.65 | 46.14 | 251 |
| 06 Mar 2024 | 46.15 | 0.35 | 0.76% | 46.80 | 46.80 | 46.15 | 1,336 |
| 05 Mar 2024 | 45.80 | -0.45 | -0.97% | 46.45 | 46.50 | 45.80 | 1,194 |
| 04 Mar 2024 | 46.25 | -1.10 | -2.32% | 47.35 | 47.50 | 46.20 | 1,027 |
| 01 Mar 2024 | 47.35 | 0.85 | 1.83% | 46.50 | 47.60 | 46.50 | 796 |
| 29 Feb 2024 | 46.50 | 0.37 | 0.80% | 47.00 | 47.06 | 46.35 | 497 |
| 28 Feb 2024 | 46.13 | 0.23 | 0.50% | 46.00 | 46.60 | 46.00 | 2,641 |
| 27 Feb 2024 | 45.90 | -0.75 | -1.61% | 46.65 | 46.65 | 45.75 | 1,359 |
| 26 Feb 2024 | 46.65 | 0.20 | 0.43% | 45.95 | 46.65 | 45.95 | 285 |
| 23 Feb 2024 | 46.45 | 0.18 | 0.39% | 46.35 | 46.74 | 46.00 | 1,200 |
| 22 Feb 2024 | 46.27 | -0.21 | -0.45% | 46.67 | 46.67 | 45.80 | 1,286 |
| 21 Feb 2024 | 46.48 | 1.31 | 2.90% | 45.15 | 46.67 | 45.15 | 818 |
| 20 Feb 2024 | 45.17 | -0.95 | -2.06% | 46.11 | 46.11 | 45.15 | 924 |
| 19 Feb 2024 | 46.12 | 0.12 | 0.26% | 46.10 | 46.24 | 45.71 | 1,131 |
| 16 Feb 2024 | 46.00 | 0.20 | 0.44% | 45.87 | 46.45 | 45.80 | 787 |
| 15 Feb 2024 | 45.80 | 0.13 | 0.28% | 45.58 | 46.47 | 45.24 | 933 |
| 14 Feb 2024 | 45.67 | -0.08 | -0.17% | 45.75 | 45.87 | 45.67 | 1,499 |
