Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CPTR11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 8.60 | -0.01 | -0.12% | 8.63 | 8.73 | 8.52 | 236,806 |
| 22 May 2024 | 8.61 | -0.02 | -0.23% | 8.65 | 8.70 | 8.60 | 63,198 |
| 21 May 2024 | 8.63 | -0.08 | -0.92% | 8.72 | 8.82 | 8.60 | 98,243 |
| 20 May 2024 | 8.71 | 0.06 | 0.69% | 8.63 | 8.83 | 8.62 | 73,783 |
| 17 May 2024 | 8.65 | 0.07 | 0.82% | 8.60 | 8.69 | 8.58 | 44,364 |
| 16 May 2024 | 8.58 | -0.07 | -0.81% | 8.64 | 8.68 | 8.55 | 148,014 |
| 15 May 2024 | 8.65 | 0.01 | 0.12% | 8.64 | 8.70 | 8.62 | 77,596 |
| 14 May 2024 | 8.64 | -0.15 | -1.71% | 8.69 | 8.69 | 8.61 | 97,255 |
| 13 May 2024 | 8.79 | 0.05 | 0.57% | 8.75 | 8.79 | 8.71 | 83,043 |
| 10 May 2024 | 8.74 | 0.04 | 0.46% | 8.73 | 8.82 | 8.66 | 111,264 |
| 09 May 2024 | 8.70 | 0.03 | 0.35% | 8.69 | 8.74 | 8.66 | 61,052 |
| 08 May 2024 | 8.67 | -0.08 | -0.91% | 8.77 | 8.80 | 8.62 | 180,893 |
| 07 May 2024 | 8.75 | -0.05 | -0.57% | 8.81 | 8.83 | 8.75 | 56,452 |
| 06 May 2024 | 8.80 | 0.01 | 0.11% | 8.79 | 8.81 | 8.70 | 118,930 |
| 03 May 2024 | 8.79 | 0.05 | 0.57% | 8.71 | 8.84 | 8.68 | 59,417 |
| 02 May 2024 | 8.74 | 0.11 | 1.27% | 8.66 | 8.75 | 8.61 | 47,467 |
| 30 Abr 2024 | 8.63 | -0.01 | -0.12% | 8.66 | 8.70 | 8.60 | 117,624 |
| 29 Abr 2024 | 8.64 | 0.02 | 0.23% | 8.60 | 8.70 | 8.58 | 92,892 |
| 26 Abr 2024 | 8.62 | 0.00 | 0.00% | 8.60 | 8.78 | 8.56 | 120,894 |
| 25 Abr 2024 | 8.62 | -0.06 | -0.69% | 8.70 | 8.70 | 8.60 | 78,215 |
| 24 Abr 2024 | 8.68 | -0.06 | -0.69% | 8.72 | 8.77 | 8.67 | 59,005 |
| 23 Abr 2024 | 8.74 | -0.03 | -0.34% | 8.77 | 8.77 | 8.72 | 37,296 |
| 22 Abr 2024 | 8.77 | 0.04 | 0.46% | 8.77 | 8.80 | 8.73 | 110,157 |
| 19 Abr 2024 | 8.73 | 0.00 | 0.00% | 8.77 | 8.78 | 8.73 | 61,837 |
| 18 Abr 2024 | 8.73 | 0.01 | 0.11% | 8.72 | 8.76 | 8.62 | 92,515 |
| 17 Abr 2024 | 8.72 | -0.02 | -0.23% | 8.74 | 8.79 | 8.72 | 73,341 |
| 16 Abr 2024 | 8.74 | 0.00 | 0.00% | 8.74 | 8.79 | 8.73 | 97,507 |
| 15 Abr 2024 | 8.74 | 0.02 | 0.23% | 8.71 | 8.75 | 8.67 | 104,968 |
| 12 Abr 2024 | 8.72 | 0.01 | 0.11% | 8.75 | 8.80 | 8.70 | 75,034 |
| 11 Abr 2024 | 8.71 | -0.21 | -2.35% | 8.79 | 8.79 | 8.69 | 107,930 |
| 10 Abr 2024 | 8.92 | 0.00 | 0.00% | 8.92 | 8.94 | 8.84 | 74,058 |
| 09 Abr 2024 | 8.92 | -0.01 | -0.11% | 8.92 | 8.97 | 8.85 | 149,984 |
| 08 Abr 2024 | 8.93 | 0.07 | 0.79% | 8.88 | 8.93 | 8.86 | 102,462 |
| 05 Abr 2024 | 8.86 | 0.01 | 0.11% | 8.85 | 8.88 | 8.80 | 122,845 |
| 04 Abr 2024 | 8.85 | -0.02 | -0.23% | 8.87 | 8.88 | 8.82 | 94,056 |
| 03 Abr 2024 | 8.87 | 0.04 | 0.45% | 8.83 | 8.90 | 8.79 | 78,912 |
| 02 Abr 2024 | 8.83 | 0.03 | 0.34% | 8.80 | 8.90 | 8.74 | 176,695 |
| 01 Abr 2024 | 8.80 | -0.08 | -0.90% | 8.76 | 8.83 | 8.66 | 190,065 |
| 28 Mar 2024 | 8.88 | 0.11 | 1.25% | 8.78 | 8.98 | 8.76 | 173,076 |
| 27 Mar 2024 | 8.77 | 0.09 | 1.04% | 8.67 | 8.78 | 8.64 | 103,832 |
| 26 Mar 2024 | 8.68 | 0.08 | 0.93% | 8.62 | 8.71 | 8.59 | 133,842 |
| 25 Mar 2024 | 8.60 | -0.03 | -0.35% | 8.63 | 8.65 | 8.55 | 141,079 |
| 22 Mar 2024 | 8.63 | 0.05 | 0.58% | 8.59 | 8.66 | 8.56 | 232,493 |
| 21 Mar 2024 | 8.58 | 0.00 | 0.00% | 8.57 | 8.61 | 8.53 | 171,307 |
| 20 Mar 2024 | 8.58 | -0.01 | -0.12% | 8.58 | 8.58 | 8.52 | 121,433 |
| 19 Mar 2024 | 8.59 | 0.00 | 0.00% | 8.59 | 8.61 | 8.55 | 141,554 |
| 18 Mar 2024 | 8.59 | 0.03 | 0.35% | 8.56 | 8.60 | 8.52 | 141,435 |
| 15 Mar 2024 | 8.56 | 0.04 | 0.47% | 8.52 | 8.60 | 8.50 | 161,303 |
| 14 Mar 2024 | 8.52 | -0.01 | -0.12% | 8.51 | 8.55 | 8.50 | 163,076 |
| 13 Mar 2024 | 8.53 | -0.13 | -1.50% | 8.56 | 8.59 | 8.50 | 129,960 |
| 12 Mar 2024 | 8.66 | -0.02 | -0.23% | 8.65 | 8.72 | 8.62 | 139,322 |
| 11 Mar 2024 | 8.68 | 0.01 | 0.12% | 8.67 | 8.72 | 8.58 | 85,744 |
| 08 Mar 2024 | 8.67 | 0.01 | 0.12% | 8.66 | 8.73 | 8.60 | 135,403 |
| 07 Mar 2024 | 8.66 | 0.05 | 0.58% | 8.63 | 8.68 | 8.61 | 78,511 |
| 06 Mar 2024 | 8.61 | 0.02 | 0.23% | 8.61 | 8.67 | 8.59 | 178,398 |
| 05 Mar 2024 | 8.59 | 0.01 | 0.12% | 8.58 | 8.70 | 8.56 | 111,980 |
| 04 Mar 2024 | 8.58 | -0.02 | -0.23% | 8.60 | 8.69 | 8.57 | 174,649 |
| 01 Mar 2024 | 8.60 | 0.04 | 0.47% | 8.56 | 8.79 | 8.56 | 199,469 |
| 29 Feb 2024 | 8.56 | -0.06 | -0.70% | 8.62 | 8.72 | 8.55 | 296,412 |
| 28 Feb 2024 | 8.62 | -0.13 | -1.49% | 8.75 | 8.75 | 8.62 | 262,551 |
| 27 Feb 2024 | 8.75 | 0.05 | 0.57% | 8.70 | 8.75 | 8.65 | 289,710 |
| 26 Feb 2024 | 8.70 | 0.00 | 0.00% | 8.69 | 8.76 | 8.65 | 183,078 |
