Comparing Back to the side-by-side chart ↗
CGN Power (003816.SHE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.53 | 4.65 | 4.52 | 4.59 | +0.88% | 124,515,675 |
| 2026-10-15 | 4.53 | 4.58 | 4.47 | 4.55 | +0.00% | 155,500,250 |
| 2026-10-14 | 4.42 | 4.59 | 4.41 | 4.55 | +2.71% | 189,945,188 |
| 2026-10-13 | 4.42 | 4.48 | 4.41 | 4.43 | -0.45% | 96,443,133 |
| 2026-10-12 | 4.44 | 4.53 | 4.43 | 4.45 | +0.45% | 124,616,016 |
| 2026-10-09 | 4.40 | 4.48 | 4.39 | 4.43 | +0.45% | 132,846,750 |
| 2026-10-08 | 4.24 | 4.43 | 4.24 | 4.41 | +4.26% | 153,149,703 |
| 2026-09-30 | 4.22 | 4.28 | 4.22 | 4.23 | +0.48% | 71,451,539 |
| 2026-09-29 | 4.25 | 4.30 | 4.20 | 4.21 | -1.17% | 91,254,906 |
| 2026-09-28 | 4.20 | 4.30 | 4.19 | 4.26 | +1.67% | 117,857,961 |
| 2026-09-24 | 4.17 | 4.23 | 4.16 | 4.19 | +0.24% | 73,046,297 |
| 2026-09-23 | 4.19 | 4.21 | 4.16 | 4.18 | -0.48% | 62,532,602 |
| 2026-09-22 | 4.23 | 4.24 | 4.17 | 4.20 | -0.71% | 95,160,469 |
| 2026-09-21 | 4.23 | 4.25 | 4.18 | 4.23 | -0.24% | 93,038,711 |
| 2026-09-18 | 4.24 | 4.27 | 4.20 | 4.24 | -0.24% | 95,586,359 |
| 2026-09-17 | 4.28 | 4.29 | 4.22 | 4.25 | -0.93% | 88,459,133 |
| 2026-09-16 | 4.30 | 4.33 | 4.24 | 4.29 | -0.69% | 98,119,195 |
| 2026-09-15 | 4.33 | 4.36 | 4.30 | 4.32 | -0.46% | 79,788,219 |
| 2026-09-14 | 4.32 | 4.40 | 4.31 | 4.34 | +0.23% | 123,002,047 |
| 2026-09-11 | 4.30 | 4.37 | 4.26 | 4.33 | +0.46% | 125,936,789 |
| 2026-09-10 | 4.30 | 4.33 | 4.27 | 4.31 | +0.23% | 114,691,680 |
| 2026-09-09 | 4.31 | 4.33 | 4.27 | 4.30 | -0.23% | 77,014,180 |
| 2026-09-08 | 4.29 | 4.32 | 4.27 | 4.31 | +0.47% | 95,025,102 |
| 2026-09-07 | 4.37 | 4.39 | 4.27 | 4.29 | -1.83% | 133,972,531 |
| 2026-09-04 | 4.39 | 4.42 | 4.33 | 4.37 | -0.68% | 130,061,273 |
| 2026-09-03 | 4.33 | 4.47 | 4.31 | 4.40 | +1.62% | 155,841,984 |
| 2026-09-02 | 4.31 | 4.37 | 4.27 | 4.33 | +0.46% | 108,459,492 |
| 2026-09-01 | 4.28 | 4.36 | 4.27 | 4.31 | +0.94% | 155,162,156 |
| 2026-08-31 | 4.22 | 4.30 | 4.21 | 4.27 | +0.71% | 126,331,406 |
| 2026-08-28 | 4.17 | 4.26 | 4.16 | 4.24 | +1.44% | 136,716,828 |
| 2026-08-27 | 4.13 | 4.19 | 4.11 | 4.18 | +0.97% | 174,301,266 |
| 2026-08-26 | 3.96 | 4.15 | 3.96 | 4.14 | +4.55% | 220,247,562 |
| 2026-08-25 | 3.89 | 3.98 | 3.88 | 3.96 | +2.06% | 137,761,062 |
| 2026-08-24 | 3.84 | 3.90 | 3.83 | 3.88 | +1.04% | 77,005,938 |
| 2026-08-21 | 3.86 | 3.87 | 3.83 | 3.84 | -0.78% | 55,073,945 |
| 2026-08-20 | 3.90 | 3.93 | 3.86 | 3.87 | -1.28% | 78,929,891 |
| 2026-08-19 | 3.88 | 3.92 | 3.84 | 3.92 | +1.29% | 132,729,781 |
| 2026-08-18 | 3.86 | 3.88 | 3.84 | 3.87 | +0.26% | 82,944,719 |
| 2026-08-17 | 3.85 | 3.87 | 3.83 | 3.86 | +0.26% | 65,539,289 |
| 2026-08-14 | 3.90 | 3.91 | 3.85 | 3.85 | -1.53% | 98,586,094 |
| 2026-08-13 | 3.93 | 3.93 | 3.90 | 3.91 | -0.51% | 67,771,906 |
| 2026-08-12 | 3.97 | 3.98 | 3.92 | 3.93 | -1.26% | 62,118,230 |
| 2026-08-11 | 3.95 | 3.99 | 3.93 | 3.98 | +0.76% | 75,997,992 |
| 2026-08-10 | 3.89 | 3.95 | 3.88 | 3.95 | +1.54% | 91,205,195 |
| 2026-08-07 | 3.96 | 3.96 | 3.89 | 3.89 | -1.77% | 128,509,188 |
| 2026-08-06 | 3.98 | 3.99 | 3.93 | 3.96 | -0.75% | 110,580,203 |
| 2026-08-05 | 4.08 | 4.08 | 3.97 | 3.99 | -1.97% | 135,810,297 |
| 2026-08-04 | 4.15 | 4.17 | 4.05 | 4.07 | -2.16% | 130,465,633 |
| 2026-08-03 | 4.17 | 4.24 | 4.10 | 4.16 | +0.73% | 171,274,109 |
| 2026-07-31 | 4.12 | 4.14 | 4.04 | 4.13 | -0.72% | 104,213,789 |
| 2026-07-30 | 4.07 | 4.16 | 4.06 | 4.16 | +1.96% | 91,810,102 |
| 2026-07-29 | 4.02 | 4.10 | 4.01 | 4.08 | +1.49% | 85,532,094 |
| 2026-07-28 | 4.03 | 4.04 | 3.98 | 4.02 | -0.25% | 78,963,297 |
| 2026-07-27 | 4.06 | 4.09 | 4.00 | 4.03 | -0.74% | 92,497,688 |
| 2026-07-24 | 4.16 | 4.18 | 4.06 | 4.06 | -2.40% | 102,821,742 |
| 2026-07-23 | 4.11 | 4.20 | 4.09 | 4.16 | +1.22% | 109,991,039 |
| 2026-07-22 | 4.06 | 4.12 | 4.02 | 4.11 | +1.23% | 135,803,891 |
| 2026-07-21 | 4.08 | 4.14 | 4.04 | 4.06 | -0.25% | 165,613,938 |
| 2026-07-20 | 3.95 | 4.07 | 3.93 | 4.07 | +3.30% | 170,196,297 |
| 2026-07-17 | 3.87 | 3.99 | 3.86 | 3.94 | +1.55% | 169,240,562 |
| 2026-07-16 | 3.92 | 3.95 | 3.87 | 3.88 | -1.27% | 96,016,203 |
| 2026-07-15 | 3.90 | 3.94 | 3.86 | 3.93 | +0.77% | 95,726,305 |
| 2026-07-14 | 3.87 | 3.95 | 3.84 | 3.90 | +0.78% | 133,121,719 |
| 2026-07-13 | 3.84 | 3.90 | 3.83 | 3.87 | +0.26% | 91,370,797 |
| 2026-07-10 | 3.85 | 3.89 | 3.78 | 3.86 | -1.53% | 107,930,367 |
| 2026-07-09 | 3.86 | 3.92 | 3.84 | 3.92 | +1.03% | 95,303,797 |
| 2026-07-08 | 3.82 | 3.90 | 3.79 | 3.88 | +1.57% | 93,709,602 |
| 2026-07-07 | 3.90 | 3.90 | 3.80 | 3.82 | -1.80% | 84,635,852 |
| 2026-07-06 | 3.89 | 3.93 | 3.85 | 3.89 | +0.00% | 94,086,210 |
| 2026-07-03 | 3.84 | 3.90 | 3.83 | 3.89 | +1.04% | 86,894,867 |
| 2026-07-02 | 3.86 | 3.90 | 3.81 | 3.85 | -0.77% | 108,757,649 |
| 2026-07-01 | 3.91 | 3.94 | 3.87 | 3.88 | -0.77% | 85,170,408 |
| 2026-06-30 | 4.00 | 4.01 | 3.87 | 3.91 | -2.01% | 121,036,684 |
| 2026-06-29 | 3.95 | 4.03 | 3.89 | 3.99 | +1.27% | 112,200,451 |
| 2026-06-26 | 3.98 | 4.03 | 3.92 | 3.94 | -0.51% | 95,073,588 |
| 2026-06-25 | 3.98 | 4.02 | 3.94 | 3.96 | -0.75% | 88,934,088 |
| 2026-06-24 | 4.06 | 4.06 | 3.96 | 3.99 | -1.97% | 90,274,444 |
| 2026-06-23 | 4.09 | 4.19 | 4.05 | 4.07 | -0.73% | 96,542,222 |
| 2026-06-22 | 4.07 | 4.11 | 4.01 | 4.10 | +0.49% | 92,912,149 |
| 2026-06-18 | 4.18 | 4.22 | 4.06 | 4.08 | -2.63% | 140,884,626 |
| 2026-06-17 | 4.26 | 4.28 | 4.18 | 4.19 | -1.64% | 108,088,868 |
| 2026-06-16 | 4.42 | 4.51 | 4.24 | 4.26 | -3.62% | 130,698,423 |
| 2026-06-15 | 4.35 | 4.44 | 4.34 | 4.42 | +1.14% | 121,666,216 |
| 2026-06-12 | 4.24 | 4.42 | 4.21 | 4.37 | +3.07% | 168,773,625 |
| 2026-06-11 | 4.26 | 4.28 | 4.17 | 4.24 | -0.47% | 89,331,327 |
| 2026-06-10 | 4.25 | 4.29 | 4.22 | 4.26 | +0.24% | 86,896,212 |
| 2026-06-09 | 4.27 | 4.28 | 4.19 | 4.25 | -0.47% | 108,049,117 |
| 2026-06-08 | 4.30 | 4.34 | 4.23 | 4.27 | -1.39% | 118,931,603 |
| 2026-06-05 | 4.50 | 4.54 | 4.32 | 4.33 | -3.99% | 147,172,023 |
| 2026-06-04 | 4.59 | 4.61 | 4.49 | 4.51 | -2.17% | 102,491,597 |
| 2026-06-03 | 4.63 | 4.64 | 4.48 | 4.61 | -1.07% | 156,329,557 |
| 2026-06-02 | 4.66 | 4.75 | 4.63 | 4.66 | -0.64% | 117,217,799 |
| 2026-06-01 | 4.60 | 4.70 | 4.52 | 4.69 | +2.40% | 162,421,969 |
| 2026-05-29 | 4.49 | 4.64 | 4.46 | 4.58 | +1.78% | 152,486,000 |
| 2026-05-28 | 4.50 | 4.59 | 4.46 | 4.50 | +0.00% | 98,238,809 |
| 2026-05-27 | 4.61 | 4.61 | 4.47 | 4.50 | -2.39% | 105,603,153 |
| 2026-05-26 | 4.53 | 4.66 | 4.51 | 4.61 | +1.10% | 115,491,000 |
| 2026-05-25 | 4.46 | 4.56 | 4.37 | 4.56 | +2.01% | 112,937,597 |
| 2026-05-22 | 4.40 | 4.49 | 4.37 | 4.47 | +1.59% | 140,492,188 |
| 2026-05-21 | 4.56 | 4.62 | 4.40 | 4.40 | -3.93% | 202,618,851 |
| 2026-05-20 | 4.89 | 4.91 | 4.56 | 4.58 | -6.34% | 214,945,483 |
| 2026-05-19 | 4.80 | 4.94 | 4.79 | 4.89 | +1.88% | 143,550,601 |
| 2026-05-18 | 4.76 | 4.83 | 4.74 | 4.80 | +0.42% | 129,944,626 |
| 2026-05-15 | 4.75 | 4.82 | 4.68 | 4.78 | +0.42% | 147,296,972 |
| 2026-05-14 | 4.83 | 4.90 | 4.76 | 4.76 | -1.45% | 170,586,884 |
| 2026-05-13 | 4.77 | 4.86 | 4.74 | 4.83 | +1.26% | 159,842,376 |
| 2026-05-12 | 4.76 | 4.83 | 4.73 | 4.77 | +0.21% | 164,501,423 |
| 2026-05-11 | 4.68 | 4.77 | 4.65 | 4.76 | +1.71% | 127,219,753 |
| 2026-05-08 | 4.63 | 4.74 | 4.62 | 4.68 | +0.86% | 129,747,443 |
| 2026-05-07 | 4.58 | 4.67 | 4.57 | 4.64 | +1.09% | 134,532,861 |
| 2026-05-06 | 4.57 | 4.60 | 4.50 | 4.59 | +0.22% | 168,084,332 |
| 2026-04-30 | 4.51 | 4.59 | 4.45 | 4.58 | +0.88% | 142,408,180 |
| 2026-04-29 | 4.71 | 4.72 | 4.48 | 4.54 | -3.61% | 231,861,784 |
| 2026-04-28 | 4.61 | 4.72 | 4.60 | 4.71 | +1.95% | 134,609,334 |
| 2026-04-27 | 4.61 | 4.66 | 4.54 | 4.62 | -0.43% | 108,342,303 |
| 2026-04-24 | 4.65 | 4.67 | 4.55 | 4.64 | -0.43% | 151,010,081 |
| 2026-04-23 | 4.62 | 4.69 | 4.59 | 4.66 | +0.87% | 130,802,484 |
| 2026-04-22 | 4.54 | 4.65 | 4.53 | 4.62 | +1.09% | 120,971,819 |
| 2026-04-21 | 4.56 | 4.60 | 4.50 | 4.57 | +1.78% | 164,799,675 |
| 2026-04-20 | 4.38 | 4.50 | 4.36 | 4.49 | +2.28% | 166,094,981 |
| 2026-04-17 | 4.41 | 4.43 | 4.38 | 4.39 | -0.68% | 110,502,890 |
| 2026-04-16 | 4.45 | 4.46 | 4.39 | 4.42 | -0.67% | 120,907,807 |
| 2026-04-15 | 4.45 | 4.48 | 4.35 | 4.45 | +0.23% | 165,938,663 |
| 2026-04-14 | 4.47 | 4.50 | 4.41 | 4.44 | -0.45% | 115,331,581 |
| 2026-04-13 | 4.47 | 4.48 | 4.40 | 4.46 | -0.45% | 137,860,789 |
| 2026-04-10 | 4.54 | 4.55 | 4.42 | 4.48 | -1.32% | 202,939,641 |
| 2026-04-09 | 4.52 | 4.56 | 4.47 | 4.54 | +0.00% | 149,971,181 |
| 2026-04-08 | 4.49 | 4.55 | 4.43 | 4.54 | +0.89% | 177,471,458 |
| 2026-04-07 | 4.53 | 4.56 | 4.47 | 4.50 | -0.44% | 132,944,506 |
| 2026-04-03 | 4.58 | 4.59 | 4.50 | 4.52 | -0.66% | 148,890,302 |
| 2026-04-02 | 4.55 | 4.60 | 4.51 | 4.55 | +0.66% | 220,141,823 |
| 2026-04-01 | 4.62 | 4.70 | 4.50 | 4.52 | -1.95% | 289,459,461 |
| 2026-03-31 | 4.60 | 4.67 | 4.55 | 4.61 | +0.22% | 221,810,334 |
| 2026-03-30 | 4.60 | 4.65 | 4.50 | 4.60 | -1.08% | 258,193,411 |
| 2026-03-27 | 4.56 | 4.67 | 4.47 | 4.65 | +1.09% | 304,073,230 |
| 2026-03-26 | 4.47 | 4.63 | 4.44 | 4.60 | +2.00% | 413,558,983 |
| 2026-03-25 | 4.37 | 4.59 | 4.31 | 4.51 | +3.20% | 398,709,137 |
| 2026-03-24 | 4.20 | 4.40 | 4.18 | 4.37 | +4.05% | 425,639,295 |
| 2026-03-23 | 4.12 | 4.24 | 4.09 | 4.20 | +2.19% | 418,276,147 |
| 2026-03-20 | 4.12 | 4.19 | 4.07 | 4.11 | -0.48% | 185,142,971 |
| 2026-03-19 | 4.13 | 4.20 | 4.11 | 4.13 | -0.48% | 158,002,527 |
| 2026-03-18 | 4.17 | 4.21 | 4.10 | 4.15 | -0.24% | 157,117,369 |
| 2026-03-17 | 4.23 | 4.26 | 4.14 | 4.16 | -1.65% | 181,098,162 |
| 2026-03-16 | 4.33 | 4.35 | 4.21 | 4.23 | -2.31% | 220,296,073 |
| 2026-03-13 | 4.32 | 4.37 | 4.29 | 4.33 | -1.14% | 272,211,203 |
| 2026-03-12 | 4.38 | 4.40 | 4.30 | 4.38 | +0.23% | 257,989,605 |
| 2026-03-11 | 4.22 | 4.39 | 4.18 | 4.37 | +3.31% | 283,881,638 |
| 2026-03-10 | 4.15 | 4.26 | 4.11 | 4.23 | +1.44% | 230,020,162 |
| 2026-03-09 | 4.17 | 4.25 | 4.16 | 4.17 | +0.48% | 263,448,143 |
| 2026-03-06 | 4.12 | 4.17 | 4.09 | 4.15 | +0.73% | 178,000,051 |
| 2026-03-05 | 4.08 | 4.15 | 4.07 | 4.12 | +1.73% | 247,373,457 |
| 2026-03-04 | 4.01 | 4.08 | 3.95 | 4.05 | +0.75% | 238,163,709 |
| 2026-03-03 | 4.06 | 4.10 | 4.01 | 4.02 | -0.99% | 249,041,931 |
| 2026-03-02 | 3.95 | 4.09 | 3.94 | 4.06 | +2.78% | 271,664,146 |
| 2026-02-27 | 3.93 | 3.98 | 3.92 | 3.95 | +0.77% | 272,812,462 |
| 2026-02-26 | 3.91 | 3.94 | 3.90 | 3.92 | +0.26% | 133,950,873 |
| 2026-02-25 | 3.91 | 3.94 | 3.90 | 3.91 | +0.00% | 145,639,408 |
| 2026-02-24 | 3.85 | 3.92 | 3.84 | 3.91 | +2.09% | 163,096,968 |
| 2026-02-13 | 3.87 | 3.88 | 3.83 | 3.83 | -1.29% | 152,200,690 |
| 2026-02-12 | 3.90 | 3.91 | 3.87 | 3.88 | -0.26% | 97,874,401 |
| 2026-02-11 | 3.91 | 3.92 | 3.88 | 3.89 | -0.26% | 78,962,472 |
| 2026-02-10 | 3.92 | 3.93 | 3.90 | 3.90 | -0.51% | 71,565,394 |
| 2026-02-09 | 3.93 | 3.95 | 3.91 | 3.92 | +0.00% | 106,771,002 |
| 2026-02-06 | 3.91 | 3.95 | 3.91 | 3.92 | +0.00% | 130,624,972 |
| 2026-02-05 | 3.92 | 3.95 | 3.90 | 3.92 | +0.00% | 158,610,529 |
| 2026-02-04 | 3.84 | 3.93 | 3.83 | 3.92 | +2.08% | 283,874,729 |
| 2026-02-03 | 3.87 | 3.88 | 3.81 | 3.84 | -0.78% | 187,806,010 |
| 2026-02-02 | 3.87 | 3.94 | 3.85 | 3.87 | +0.52% | 249,566,006 |
| 2026-01-30 | 3.85 | 3.88 | 3.82 | 3.85 | +0.00% | 141,813,110 |
| 2026-01-29 | 3.86 | 3.86 | 3.78 | 3.85 | -0.26% | 197,913,513 |
| 2026-01-28 | 3.84 | 3.88 | 3.82 | 3.86 | +0.52% | 157,672,913 |
| 2026-01-27 | 3.89 | 3.89 | 3.83 | 3.84 | -1.54% | 161,201,350 |
| 2026-01-26 | 3.88 | 3.92 | 3.85 | 3.90 | +0.52% | 169,924,644 |
| 2026-01-23 | 3.91 | 3.92 | 3.87 | 3.88 | -0.77% | 151,819,646 |
| 2026-01-22 | 3.90 | 3.97 | 3.89 | 3.91 | +0.77% | 177,109,103 |
| 2026-01-21 | 3.93 | 3.95 | 3.88 | 3.88 | -1.52% | 146,894,594 |
| 2026-01-20 | 3.88 | 3.94 | 3.88 | 3.94 | +1.55% | 201,405,472 |
| 2026-01-19 | 3.85 | 3.90 | 3.83 | 3.88 | +0.78% | 137,043,664 |
| 2026-01-16 | 3.84 | 3.91 | 3.83 | 3.85 | +0.52% | 159,853,169 |
| 2026-01-15 | 3.84 | 3.86 | 3.82 | 3.83 | -0.52% | 106,880,695 |
| 2026-01-14 | 3.88 | 3.90 | 3.84 | 3.85 | -0.77% | 152,627,183 |
| 2026-01-13 | 3.93 | 3.94 | 3.87 | 3.88 | -1.02% | 169,281,800 |
| 2026-01-12 | 3.90 | 3.95 | 3.87 | 3.92 | +0.51% | 170,315,225 |
| 2026-01-09 | 3.93 | 3.93 | 3.88 | 3.90 | -0.76% | 135,824,589 |
| 2026-01-08 | 3.85 | 3.95 | 3.84 | 3.93 | +2.08% | 170,753,663 |
| 2026-01-07 | 3.82 | 3.89 | 3.81 | 3.85 | +0.79% | 136,386,861 |
| 2026-01-06 | 3.78 | 3.82 | 3.77 | 3.82 | +1.33% | 133,326,426 |
| 2026-01-05 | 3.76 | 3.78 | 3.75 | 3.77 | +0.27% | 105,464,694 |
| 2025-12-31 | 3.76 | 3.77 | 3.75 | 3.76 | +0.00% | 75,373,903 |
| 2025-12-30 | 3.81 | 3.82 | 3.75 | 3.76 | -1.57% | 175,325,750 |
| 2025-12-29 | 3.86 | 3.87 | 3.81 | 3.82 | -1.04% | 114,442,770 |
| 2025-12-26 | 3.86 | 3.87 | 3.84 | 3.86 | +0.26% | 83,509,973 |
| 2025-12-25 | 3.84 | 3.90 | 3.84 | 3.85 | +0.26% | 134,776,184 |
| 2025-12-24 | 3.82 | 3.85 | 3.81 | 3.84 | +0.52% | 85,805,447 |
| 2025-12-23 | 3.84 | 3.87 | 3.81 | 3.82 | -0.52% | 95,050,315 |
| 2025-12-22 | 3.85 | 3.86 | 3.83 | 3.84 | -0.26% | 85,998,428 |
| 2025-12-19 | 3.84 | 3.86 | 3.83 | 3.85 | +0.52% | 71,896,807 |
| 2025-12-18 | 3.82 | 3.85 | 3.80 | 3.83 | +0.00% | 68,805,773 |
| 2025-12-17 | 3.83 | 3.85 | 3.79 | 3.83 | +0.00% | 108,757,274 |
| 2025-12-16 | 3.87 | 3.88 | 3.81 | 3.83 | -1.03% | 119,827,015 |
| 2025-12-15 | 3.86 | 3.88 | 3.84 | 3.87 | +0.52% | 122,922,065 |
| 2025-12-12 | 3.80 | 3.86 | 3.78 | 3.85 | +1.58% | 137,142,541 |
| 2025-12-11 | 3.81 | 3.84 | 3.79 | 3.79 | -0.52% | 97,641,120 |
| 2025-12-10 | 3.79 | 3.83 | 3.78 | 3.81 | +0.53% | 94,906,293 |
| 2025-12-09 | 3.81 | 3.85 | 3.78 | 3.79 | -0.26% | 127,498,260 |
| 2025-12-08 | 3.86 | 3.88 | 3.80 | 3.80 | -1.30% | 129,511,225 |
| 2025-12-05 | 3.83 | 3.86 | 3.82 | 3.85 | +0.52% | 102,866,000 |
| 2025-12-04 | 3.85 | 3.87 | 3.81 | 3.83 | -0.52% | 93,795,431 |
| 2025-12-03 | 3.80 | 3.89 | 3.79 | 3.85 | +1.32% | 155,593,334 |
| 2025-12-02 | 3.79 | 3.83 | 3.78 | 3.80 | +0.26% | 93,890,747 |
| 2025-12-01 | 3.77 | 3.81 | 3.74 | 3.79 | +0.53% | 121,900,593 |
| 2025-11-28 | 3.80 | 3.80 | 3.74 | 3.77 | -0.53% | 110,872,831 |
| 2025-11-27 | 3.77 | 3.82 | 3.76 | 3.79 | +0.26% | 92,842,130 |
| 2025-11-26 | 3.77 | 3.79 | 3.76 | 3.78 | +0.00% | 90,837,737 |
| 2025-11-25 | 3.77 | 3.79 | 3.76 | 3.78 | +0.27% | 93,732,316 |
| 2025-11-24 | 3.84 | 3.85 | 3.76 | 3.77 | -1.31% | 155,770,351 |
| 2025-11-21 | 3.87 | 3.88 | 3.81 | 3.82 | -1.80% | 139,454,231 |
| 2025-11-20 | 3.91 | 3.94 | 3.88 | 3.89 | -0.51% | 95,474,191 |
| 2025-11-19 | 3.90 | 3.92 | 3.88 | 3.91 | +0.00% | 89,958,732 |
| 2025-11-18 | 3.94 | 3.95 | 3.88 | 3.91 | -0.76% | 102,413,586 |
| 2025-11-17 | 3.99 | 4.00 | 3.91 | 3.94 | -1.50% | 124,642,557 |
| 2025-11-14 | 4.03 | 4.06 | 3.99 | 4.00 | -0.99% | 102,152,000 |
| 2025-11-13 | 4.12 | 4.13 | 4.02 | 4.04 | -2.18% | 135,358,978 |
| 2025-11-12 | 4.12 | 4.14 | 4.09 | 4.13 | +0.24% | 125,989,250 |
| 2025-11-11 | 4.12 | 4.15 | 4.09 | 4.12 | +0.24% | 111,108,393 |
| 2025-11-10 | 4.12 | 4.15 | 4.08 | 4.11 | +0.00% | 115,098,700 |
| 2025-11-07 | 4.12 | 4.17 | 4.10 | 4.11 | +0.00% | 129,289,387 |
| 2025-11-06 | 4.08 | 4.15 | 4.07 | 4.11 | +1.23% | 152,112,300 |
| 2025-11-05 | 3.98 | 4.08 | 3.96 | 4.06 | +1.75% | 152,827,556 |
| 2025-11-04 | 4.01 | 4.05 | 3.98 | 3.99 | -0.50% | 119,703,395 |
| 2025-11-03 | 3.97 | 4.02 | 3.94 | 4.01 | +1.78% | 137,040,371 |
| 2025-10-31 | 4.06 | 4.07 | 3.93 | 3.94 | -3.19% | 205,877,914 |
| 2025-10-30 | 4.09 | 4.12 | 4.04 | 4.07 | -0.49% | 156,706,342 |
| 2025-10-29 | 4.05 | 4.12 | 4.02 | 4.09 | +0.49% | 137,825,054 |
| 2025-10-28 | 4.12 | 4.16 | 4.06 | 4.07 | -1.45% | 155,773,935 |
| 2025-10-27 | 4.00 | 4.20 | 4.00 | 4.13 | +3.51% | 281,043,542 |
| 2025-10-24 | 4.02 | 4.03 | 3.96 | 3.99 | -0.99% | 151,745,915 |
| 2025-10-23 | 4.05 | 4.07 | 4.01 | 4.03 | -0.49% | 123,855,599 |
| 2025-10-22 | 4.01 | 4.07 | 4.00 | 4.05 | +0.75% | 166,013,573 |
| 2025-10-21 | 3.98 | 4.04 | 3.96 | 4.02 | +0.50% | 176,474,180 |
| 2025-10-20 | 3.96 | 4.00 | 3.88 | 4.00 | +1.01% | 225,939,837 |
| 2025-10-17 | 4.02 | 4.03 | 3.94 | 3.96 | -1.49% | 180,671,200 |
| 2025-10-16 | 3.95 | 4.03 | 3.92 | 4.02 | +1.77% | 264,720,170 |
| 2025-10-15 | 3.92 | 3.99 | 3.88 | 3.95 | +1.02% | 280,262,222 |
| 2025-10-14 | 3.85 | 3.94 | 3.84 | 3.91 | +2.09% | 296,462,706 |
| 2025-10-13 | 3.78 | 3.85 | 3.74 | 3.83 | +0.00% | 259,427,573 |
| 2025-10-10 | 3.82 | 3.86 | 3.77 | 3.83 | +0.26% | 253,609,834 |
| 2025-10-09 | 3.64 | 3.82 | 3.64 | 3.82 | +5.52% | 446,060,924 |
| 2025-09-30 | 3.63 | 3.63 | 3.60 | 3.62 | -0.28% | 75,265,300 |
| 2025-09-29 | 3.62 | 3.64 | 3.58 | 3.63 | +0.00% | 122,608,237 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Mar (+6.64%). Peor mes: Jun (-8.59%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de CGN Power (003816.SHE)?
4.59 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 003816.SHE?
Máximo de 4.94 y mínimo de 3.74 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de CGN Power?
Históricamente, el mes más fuerte de 003816.SHE ha sido Mar (media +6.64%) y el más débil Jun (media -8.59%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.