Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CPTS11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 8.63 | 0.13 | 1.53% | 8.51 | 8.63 | 8.48 | 1,306,409 |
| 29 Abr 2024 | 8.50 | 0.00 | 0.00% | 8.48 | 8.51 | 8.34 | 1,089,178 |
| 26 Abr 2024 | 8.50 | 0.05 | 0.59% | 8.48 | 8.55 | 8.44 | 1,022,118 |
| 25 Abr 2024 | 8.45 | -0.08 | -0.94% | 8.51 | 8.53 | 8.42 | 991,153 |
| 24 Abr 2024 | 8.53 | 0.01 | 0.12% | 8.54 | 8.57 | 8.48 | 1,201,216 |
| 23 Abr 2024 | 8.52 | 0.01 | 0.12% | 8.48 | 8.54 | 8.46 | 821,220 |
| 22 Abr 2024 | 8.51 | 0.05 | 0.59% | 8.48 | 8.54 | 8.47 | 832,005 |
| 19 Abr 2024 | 8.46 | -0.04 | -0.47% | 8.50 | 8.57 | 8.43 | 988,705 |
| 18 Abr 2024 | 8.50 | 0.04 | 0.47% | 8.46 | 8.54 | 8.45 | 740,307 |
| 17 Abr 2024 | 8.46 | -0.06 | -0.70% | 8.51 | 8.56 | 8.38 | 1,185,681 |
| 16 Abr 2024 | 8.52 | -0.02 | -0.23% | 8.51 | 8.56 | 8.38 | 1,754,559 |
| 15 Abr 2024 | 8.54 | 0.01 | 0.12% | 8.55 | 8.57 | 8.52 | 923,064 |
| 12 Abr 2024 | 8.53 | -0.03 | -0.35% | 8.56 | 8.64 | 8.48 | 838,562 |
| 11 Abr 2024 | 8.56 | -0.10 | -1.15% | 8.62 | 8.65 | 8.55 | 630,056 |
| 10 Abr 2024 | 8.66 | -0.05 | -0.57% | 8.72 | 8.73 | 8.64 | 684,095 |
| 09 Abr 2024 | 8.71 | -0.01 | -0.11% | 8.71 | 8.76 | 8.68 | 674,241 |
| 08 Abr 2024 | 8.72 | -0.02 | -0.23% | 8.75 | 8.76 | 8.69 | 702,515 |
| 05 Abr 2024 | 8.74 | 0.12 | 1.39% | 8.63 | 8.74 | 8.62 | 742,572 |
| 04 Abr 2024 | 8.62 | -0.01 | -0.12% | 8.63 | 8.65 | 8.59 | 797,781 |
| 03 Abr 2024 | 8.63 | 0.06 | 0.70% | 8.57 | 8.64 | 8.57 | 640,554 |
| 02 Abr 2024 | 8.57 | -0.04 | -0.46% | 8.62 | 8.65 | 8.53 | 800,877 |
| 01 Abr 2024 | 8.61 | 0.05 | 0.58% | 8.56 | 8.70 | 8.52 | 1,529,161 |
| 28 Mar 2024 | 8.56 | 0.02 | 0.23% | 8.54 | 8.57 | 8.52 | 833,218 |
| 27 Mar 2024 | 8.54 | 0.05 | 0.59% | 8.51 | 8.55 | 8.50 | 753,984 |
| 26 Mar 2024 | 8.49 | -0.05 | -0.59% | 8.53 | 8.56 | 8.48 | 895,399 |
| 25 Mar 2024 | 8.54 | 0.03 | 0.35% | 8.53 | 8.54 | 8.49 | 774,726 |
| 22 Mar 2024 | 8.51 | -0.03 | -0.35% | 8.53 | 8.54 | 8.51 | 750,198 |
| 21 Mar 2024 | 8.54 | 0.07 | 0.83% | 8.47 | 8.54 | 8.47 | 550,670 |
| 20 Mar 2024 | 8.47 | 0.00 | 0.00% | 8.46 | 8.48 | 8.43 | 626,012 |
| 19 Mar 2024 | 8.47 | 0.01 | 0.12% | 8.47 | 8.48 | 8.43 | 534,808 |
| 18 Mar 2024 | 8.46 | 0.07 | 0.83% | 8.40 | 8.47 | 8.39 | 731,634 |
| 15 Mar 2024 | 8.39 | 0.04 | 0.48% | 8.36 | 8.44 | 8.35 | 729,695 |
| 14 Mar 2024 | 8.35 | -0.04 | -0.48% | 8.40 | 8.44 | 8.31 | 746,133 |
| 13 Mar 2024 | 8.39 | -0.04 | -0.47% | 8.37 | 8.40 | 8.35 | 545,624 |
| 12 Mar 2024 | 8.43 | -0.01 | -0.12% | 8.44 | 8.48 | 8.38 | 1,108,647 |
| 11 Mar 2024 | 8.44 | -0.07 | -0.82% | 8.51 | 8.53 | 8.43 | 700,893 |
| 08 Mar 2024 | 8.51 | -0.03 | -0.35% | 8.54 | 8.55 | 8.49 | 851,207 |
| 07 Mar 2024 | 8.54 | 0.02 | 0.23% | 8.52 | 8.56 | 8.41 | 1,664,078 |
| 06 Mar 2024 | 8.52 | 0.00 | 0.00% | 8.52 | 8.55 | 8.47 | 1,271,816 |
| 05 Mar 2024 | 8.52 | -0.01 | -0.12% | 8.53 | 8.55 | 8.49 | 811,143 |
| 04 Mar 2024 | 8.53 | 0.00 | 0.00% | 8.53 | 8.55 | 8.45 | 1,184,309 |
| 01 Mar 2024 | 8.53 | 0.01 | 0.12% | 8.52 | 8.54 | 8.41 | 1,698,395 |
| 29 Feb 2024 | 8.52 | 0.00 | 0.00% | 8.52 | 8.54 | 8.50 | 848,297 |
| 28 Feb 2024 | 8.52 | 0.06 | 0.71% | 8.46 | 8.53 | 8.45 | 1,092,180 |
| 27 Feb 2024 | 8.46 | -0.08 | -0.94% | 8.54 | 8.56 | 8.38 | 1,313,112 |
| 26 Feb 2024 | 8.54 | 0.02 | 0.23% | 8.52 | 8.56 | 8.49 | 986,062 |
| 23 Feb 2024 | 8.52 | -0.03 | -0.35% | 8.55 | 8.56 | 8.50 | 789,555 |
| 22 Feb 2024 | 8.55 | 0.03 | 0.35% | 8.52 | 8.58 | 8.52 | 727,138 |
| 21 Feb 2024 | 8.52 | 0.02 | 0.24% | 8.51 | 8.54 | 8.50 | 791,052 |
| 20 Feb 2024 | 8.50 | -0.01 | -0.12% | 8.51 | 8.54 | 8.47 | 737,348 |
| 19 Feb 2024 | 8.51 | 0.01 | 0.12% | 8.51 | 8.57 | 8.50 | 881,921 |
| 16 Feb 2024 | 8.50 | -0.01 | -0.12% | 8.51 | 8.55 | 8.46 | 752,475 |
| 15 Feb 2024 | 8.51 | -0.03 | -0.35% | 8.47 | 8.53 | 8.43 | 691,545 |
| 14 Feb 2024 | 8.54 | 0.00 | 0.00% | 8.54 | 8.55 | 8.45 | 774,104 |
| 09 Feb 2024 | 8.54 | 0.01 | 0.12% | 8.53 | 8.55 | 8.50 | 795,215 |
| 08 Feb 2024 | 8.53 | 0.05 | 0.59% | 8.48 | 8.55 | 8.48 | 673,982 |
| 07 Feb 2024 | 8.48 | 0.01 | 0.12% | 8.47 | 8.52 | 8.46 | 735,865 |
| 06 Feb 2024 | 8.47 | 0.02 | 0.24% | 8.40 | 8.50 | 8.39 | 713,056 |
| 05 Feb 2024 | 8.45 | -0.01 | -0.12% | 8.47 | 8.50 | 8.44 | 654,829 |
| 02 Feb 2024 | 8.46 | 0.01 | 0.12% | 8.45 | 8.51 | 8.44 | 865,585 |
