Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CTSA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 2.51 | -0.10 | -3.83% | 2.61 | 2.61 | 2.51 | 1,400 |
| 17 Abr 2024 | 2.61 | 0.07 | 2.76% | 2.60 | 2.80 | 2.60 | 3,700 |
| 16 Abr 2024 | 2.54 | -0.20 | -7.30% | 2.57 | 2.87 | 2.50 | 2,300 |
| 15 Abr 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0 |
| 12 Abr 2024 | 2.74 | -0.10 | -3.52% | 2.82 | 2.85 | 2.60 | 22,900 |
| 11 Abr 2024 | 2.84 | -0.03 | -1.05% | 2.87 | 2.90 | 2.84 | 1,300 |
| 10 Abr 2024 | 2.87 | -0.06 | -2.05% | 2.93 | 2.93 | 2.86 | 5,300 |
| 09 Abr 2024 | 2.93 | -0.01 | -0.34% | 2.98 | 2.98 | 2.92 | 3,200 |
| 08 Abr 2024 | 2.94 | 0.00 | 0.00% | 3.03 | 3.03 | 2.91 | 700 |
| 05 Abr 2024 | 2.94 | -0.06 | -2.00% | 3.00 | 3.00 | 2.94 | 1,000 |
| 04 Abr 2024 | 3.00 | -0.02 | -0.66% | 3.01 | 3.01 | 3.00 | 300 |
| 03 Abr 2024 | 3.02 | -0.04 | -1.31% | 3.08 | 3.09 | 3.01 | 2,900 |
| 02 Abr 2024 | 3.06 | -0.03 | -0.97% | 3.09 | 3.09 | 3.06 | 100 |
| 01 Abr 2024 | 3.09 | 0.06 | 1.98% | 3.01 | 3.09 | 2.81 | 12,000 |
| 28 Mar 2024 | 3.03 | -0.04 | -1.30% | 3.05 | 3.05 | 3.01 | 9,900 |
| 27 Mar 2024 | 3.07 | 0.05 | 1.66% | 3.07 | 3.07 | 3.07 | 100 |
| 26 Mar 2024 | 3.02 | -0.03 | -0.98% | 3.04 | 3.09 | 3.02 | 500 |
| 25 Mar 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.06 | 3.05 | 3,400 |
| 22 Mar 2024 | 3.05 | 0.02 | 0.66% | 3.02 | 3.14 | 3.02 | 2,000 |
| 21 Mar 2024 | 3.03 | -0.01 | -0.33% | 3.08 | 3.08 | 3.03 | 900 |
| 20 Mar 2024 | 3.04 | -0.01 | -0.33% | 3.09 | 3.09 | 3.04 | 400 |
| 19 Mar 2024 | 3.05 | -0.01 | -0.33% | 3.03 | 3.11 | 3.01 | 1,200 |
| 18 Mar 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 200 |
| 15 Mar 2024 | 3.06 | -0.03 | -0.97% | 3.09 | 3.14 | 3.06 | 2,000 |
| 14 Mar 2024 | 3.09 | -0.01 | -0.32% | 3.10 | 3.11 | 3.09 | 500 |
| 13 Mar 2024 | 3.10 | -0.06 | -1.90% | 3.18 | 3.18 | 3.10 | 2,700 |
| 12 Mar 2024 | 3.16 | 0.07 | 2.27% | 3.09 | 3.18 | 3.00 | 6,600 |
| 11 Mar 2024 | 3.09 | 0.00 | 0.00% | 3.01 | 3.09 | 2.99 | 1,400 |
| 08 Mar 2024 | 3.09 | 0.03 | 0.98% | 3.01 | 3.10 | 3.00 | 900 |
| 07 Mar 2024 | 3.06 | 0.01 | 0.33% | 3.06 | 3.06 | 3.06 | 1,200 |
| 06 Mar 2024 | 3.05 | 0.04 | 1.33% | 3.01 | 3.05 | 3.00 | 1,700 |
| 05 Mar 2024 | 3.01 | -0.04 | -1.31% | 3.08 | 3.08 | 3.01 | 1,700 |
| 04 Mar 2024 | 3.05 | -0.15 | -4.69% | 3.12 | 3.12 | 3.01 | 4,000 |
| 01 Mar 2024 | 3.20 | 0.19 | 6.31% | 3.19 | 3.24 | 3.05 | 6,200 |
| 29 Feb 2024 | 3.01 | -0.07 | -2.27% | 3.15 | 3.15 | 3.01 | 7,100 |
| 28 Feb 2024 | 3.08 | -0.07 | -2.22% | 3.07 | 3.16 | 3.06 | 900 |
| 27 Feb 2024 | 3.15 | 0.03 | 0.96% | 3.13 | 3.15 | 3.09 | 300 |
| 26 Feb 2024 | 3.12 | 0.02 | 0.65% | 3.19 | 3.19 | 3.12 | 600 |
| 23 Feb 2024 | 3.10 | -0.04 | -1.27% | 3.26 | 3.26 | 3.08 | 2,300 |
| 22 Feb 2024 | 3.14 | -0.01 | -0.32% | 3.11 | 3.14 | 3.10 | 1,000 |
| 21 Feb 2024 | 3.15 | -0.01 | -0.32% | 3.25 | 3.25 | 3.15 | 1,600 |
| 20 Feb 2024 | 3.16 | 0.00 | 0.00% | 3.14 | 3.28 | 3.11 | 1,500 |
| 19 Feb 2024 | 3.16 | -0.08 | -2.47% | 3.17 | 3.22 | 3.11 | 5,700 |
| 16 Feb 2024 | 3.24 | 0.07 | 2.21% | 3.25 | 3.25 | 3.24 | 300 |
| 15 Feb 2024 | 3.17 | 0.01 | 0.32% | 3.18 | 3.30 | 3.16 | 5,500 |
| 14 Feb 2024 | 3.16 | -0.12 | -3.66% | 3.28 | 3.29 | 3.16 | 3,900 |
| 09 Feb 2024 | 3.28 | -0.14 | -4.09% | 3.22 | 3.45 | 3.22 | 2,600 |
| 08 Feb 2024 | 3.42 | -0.12 | -3.39% | 3.38 | 3.42 | 3.38 | 1,400 |
| 07 Feb 2024 | 3.54 | 0.01 | 0.28% | 3.63 | 3.68 | 3.52 | 8,100 |
| 06 Feb 2024 | 3.53 | -0.05 | -1.40% | 3.58 | 3.70 | 3.52 | 9,200 |
| 05 Feb 2024 | 3.58 | -0.24 | -6.28% | 3.86 | 3.86 | 3.56 | 10,000 |
| 02 Feb 2024 | 3.82 | -0.27 | -6.60% | 4.09 | 4.09 | 3.80 | 6,300 |
| 01 Feb 2024 | 4.09 | -0.07 | -1.68% | 4.06 | 4.12 | 3.99 | 900 |
| 31 Ene 2024 | 4.16 | 0.06 | 1.46% | 4.04 | 4.16 | 3.98 | 10,700 |
| 30 Ene 2024 | 4.10 | -0.06 | -1.44% | 4.15 | 4.15 | 4.00 | 900 |
| 29 Ene 2024 | 4.16 | -0.07 | -1.65% | 4.23 | 4.29 | 4.16 | 7,300 |
| 26 Ene 2024 | 4.23 | 0.04 | 0.95% | 4.22 | 4.27 | 4.20 | 5,000 |
| 25 Ene 2024 | 4.19 | -0.13 | -3.01% | 4.32 | 4.32 | 4.19 | 9,800 |
| 24 Ene 2024 | 4.32 | 0.10 | 2.37% | 4.18 | 4.54 | 4.18 | 31,500 |
| 23 Ene 2024 | 4.22 | 0.09 | 2.18% | 4.23 | 4.65 | 4.19 | 34,200 |
| 22 Ene 2024 | 4.13 | -0.14 | -3.28% | 4.27 | 5.15 | 4.13 | 72,200 |
