Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CPTI11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 100.86 | 0.86 | 0.86% | 100.13 | 100.97 | 99.62 | 19,200 |
| 02 May 2024 | 100.00 | -1.30 | -1.28% | 100.10 | 100.36 | 99.47 | 27,655 |
| 30 Abr 2024 | 101.30 | -0.10 | -0.10% | 101.56 | 101.60 | 101.10 | 19,358 |
| 29 Abr 2024 | 101.40 | 0.45 | 0.45% | 101.22 | 101.88 | 100.90 | 18,989 |
| 26 Abr 2024 | 100.95 | -0.55 | -0.54% | 101.60 | 101.70 | 100.95 | 21,355 |
| 25 Abr 2024 | 101.50 | 0.42 | 0.42% | 101.07 | 101.89 | 100.79 | 24,244 |
| 24 Abr 2024 | 101.08 | 0.09 | 0.09% | 101.00 | 101.78 | 100.75 | 23,543 |
| 23 Abr 2024 | 100.99 | 0.44 | 0.44% | 100.98 | 101.10 | 100.75 | 18,175 |
| 22 Abr 2024 | 100.55 | -0.55 | -0.54% | 101.10 | 101.10 | 100.54 | 19,424 |
| 19 Abr 2024 | 101.10 | 0.60 | 0.60% | 100.59 | 101.70 | 100.50 | 34,789 |
| 18 Abr 2024 | 100.50 | -0.05 | -0.05% | 100.52 | 100.99 | 100.28 | 32,644 |
| 17 Abr 2024 | 100.55 | -0.05 | -0.05% | 100.55 | 101.00 | 100.41 | 37,256 |
| 16 Abr 2024 | 100.60 | -0.10 | -0.10% | 100.70 | 100.79 | 100.44 | 20,366 |
| 15 Abr 2024 | 100.70 | -0.14 | -0.14% | 100.71 | 100.83 | 100.44 | 22,892 |
| 12 Abr 2024 | 100.84 | 0.24 | 0.24% | 100.79 | 100.89 | 100.50 | 17,180 |
| 11 Abr 2024 | 100.60 | -0.30 | -0.30% | 100.96 | 100.96 | 100.43 | 31,956 |
| 10 Abr 2024 | 100.90 | 0.11 | 0.11% | 100.60 | 101.00 | 100.55 | 29,196 |
| 09 Abr 2024 | 100.79 | 0.28 | 0.28% | 100.41 | 101.00 | 100.41 | 20,738 |
| 08 Abr 2024 | 100.51 | -0.28 | -0.28% | 100.74 | 100.80 | 100.30 | 37,569 |
| 05 Abr 2024 | 100.79 | -0.11 | -0.11% | 100.50 | 100.80 | 100.08 | 37,456 |
| 04 Abr 2024 | 100.90 | -0.16 | -0.16% | 100.44 | 100.99 | 100.44 | 38,010 |
| 03 Abr 2024 | 101.06 | 0.39 | 0.39% | 101.00 | 101.21 | 100.27 | 48,449 |
| 02 Abr 2024 | 100.67 | -1.34 | -1.31% | 101.10 | 101.34 | 100.40 | 59,804 |
| 01 Abr 2024 | 102.01 | 0.12 | 0.12% | 101.89 | 102.25 | 101.13 | 25,361 |
| 28 Mar 2024 | 101.89 | -0.36 | -0.35% | 101.51 | 101.92 | 101.06 | 51,168 |
| 27 Mar 2024 | 102.25 | -0.75 | -0.73% | 102.95 | 103.23 | 101.86 | 42,767 |
| 26 Mar 2024 | 103.00 | -0.22 | -0.21% | 102.80 | 103.22 | 102.63 | 15,119 |
| 25 Mar 2024 | 103.22 | 0.03 | 0.03% | 103.13 | 103.75 | 102.50 | 22,328 |
| 22 Mar 2024 | 103.19 | 0.29 | 0.28% | 102.90 | 103.19 | 102.80 | 12,475 |
| 21 Mar 2024 | 102.90 | 0.70 | 0.68% | 102.04 | 103.21 | 102.02 | 27,844 |
| 20 Mar 2024 | 102.20 | -0.04 | -0.04% | 102.24 | 102.41 | 101.89 | 21,379 |
| 19 Mar 2024 | 102.24 | -0.03 | -0.03% | 102.03 | 102.60 | 102.02 | 30,317 |
| 18 Mar 2024 | 102.27 | 0.22 | 0.22% | 102.39 | 102.40 | 101.85 | 26,692 |
| 15 Mar 2024 | 102.05 | -0.23 | -0.22% | 102.11 | 102.50 | 102.00 | 21,378 |
| 14 Mar 2024 | 102.28 | 0.08 | 0.08% | 102.36 | 102.36 | 102.00 | 16,143 |
| 13 Mar 2024 | 102.20 | 0.70 | 0.69% | 101.70 | 102.90 | 101.69 | 40,972 |
| 12 Mar 2024 | 101.50 | -0.35 | -0.34% | 101.89 | 102.32 | 101.26 | 16,486 |
| 11 Mar 2024 | 101.85 | 0.45 | 0.44% | 101.42 | 101.85 | 101.01 | 14,535 |
| 08 Mar 2024 | 101.40 | 0.18 | 0.18% | 101.00 | 101.80 | 101.00 | 14,558 |
| 07 Mar 2024 | 101.22 | 0.40 | 0.40% | 100.83 | 101.64 | 100.80 | 18,837 |
| 06 Mar 2024 | 100.82 | 0.02 | 0.02% | 100.80 | 101.29 | 100.80 | 12,562 |
| 05 Mar 2024 | 100.80 | -0.39 | -0.39% | 101.18 | 101.50 | 100.53 | 21,793 |
| 04 Mar 2024 | 101.19 | 0.59 | 0.59% | 101.03 | 101.63 | 100.31 | 30,956 |
| 01 Mar 2024 | 100.60 | -1.94 | -1.89% | 101.09 | 101.98 | 100.00 | 46,612 |
| 29 Feb 2024 | 102.54 | 1.02 | 1.00% | 101.68 | 102.86 | 101.55 | 24,067 |
| 28 Feb 2024 | 101.52 | 0.28 | 0.28% | 101.25 | 101.95 | 101.10 | 20,743 |
| 27 Feb 2024 | 101.24 | 0.19 | 0.19% | 100.68 | 101.57 | 100.68 | 30,566 |
| 26 Feb 2024 | 101.05 | 0.00 | 0.00% | 101.26 | 101.45 | 100.62 | 33,179 |
| 23 Feb 2024 | 101.05 | 0.20 | 0.20% | 101.00 | 101.75 | 100.57 | 16,319 |
| 22 Feb 2024 | 100.85 | -0.10 | -0.10% | 100.72 | 101.17 | 100.54 | 11,880 |
| 21 Feb 2024 | 100.95 | 0.05 | 0.05% | 100.89 | 102.60 | 100.52 | 34,433 |
| 20 Feb 2024 | 100.90 | 0.69 | 0.69% | 100.16 | 101.99 | 100.16 | 25,458 |
| 19 Feb 2024 | 100.21 | 0.14 | 0.14% | 100.06 | 100.50 | 99.53 | 15,842 |
| 16 Feb 2024 | 100.07 | 0.10 | 0.10% | 100.10 | 100.42 | 99.76 | 24,919 |
| 15 Feb 2024 | 99.97 | -0.22 | -0.22% | 100.19 | 100.38 | 99.67 | 22,613 |
| 14 Feb 2024 | 100.19 | 0.20 | 0.20% | 99.99 | 100.50 | 99.81 | 12,704 |
| 09 Feb 2024 | 99.99 | -0.03 | -0.03% | 99.76 | 100.50 | 99.72 | 19,872 |
| 08 Feb 2024 | 100.02 | 0.12 | 0.12% | 99.82 | 100.90 | 99.75 | 14,118 |
| 07 Feb 2024 | 99.90 | -0.10 | -0.10% | 100.00 | 100.23 | 99.69 | 23,226 |
| 06 Feb 2024 | 100.00 | 0.03 | 0.03% | 99.72 | 100.20 | 99.72 | 18,611 |
| 05 Feb 2024 | 99.97 | 0.28 | 0.28% | 99.69 | 100.35 | 99.69 | 15,742 |
