Comparing Back to the side-by-side chart ↗
CPPLUS.NS (CPPLUS.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4088.00 | 4111.20 | 3980.50 | 4010.00 | -1.32% | 176,224 |
| 2026-10-16 | 4100.10 | 4166.00 | 4011.00 | 4063.60 | -1.11% | 278,675 |
| 2026-10-15 | 4430.30 | 4430.30 | 4012.20 | 4109.10 | -7.46% | 630,331 |
| 2026-10-14 | 4376.50 | 4620.00 | 4315.00 | 4440.30 | +1.46% | 705,365 |
| 2026-10-13 | 4138.10 | 4444.00 | 4045.60 | 4376.50 | +5.86% | 455,940 |
| 2026-10-12 | 4252.00 | 4279.20 | 4051.20 | 4134.10 | -1.22% | 648,296 |
| 2026-10-09 | 4021.20 | 4262.40 | 3920.00 | 4185.20 | +5.36% | 887,678 |
| 2026-10-08 | 4100.00 | 4100.00 | 3889.20 | 3972.20 | -2.28% | 272,957 |
| 2026-10-07 | 4023.00 | 4099.00 | 3945.00 | 4064.90 | +2.24% | 208,910 |
| 2026-10-06 | 4082.10 | 4188.90 | 3942.50 | 3976.00 | -0.34% | 432,803 |
| 2026-10-05 | 3858.20 | 3989.50 | 3833.50 | 3989.50 | +5.00% | 255,914 |
| 2026-10-01 | 3837.90 | 3860.00 | 3756.00 | 3799.60 | -1.22% | 119,217 |
| 2026-09-30 | 3840.10 | 3950.00 | 3766.00 | 3846.50 | +0.76% | 237,687 |
| 2026-09-29 | 3739.00 | 3841.90 | 3714.10 | 3817.60 | +2.53% | 224,859 |
| 2026-09-28 | 3759.90 | 3833.90 | 3710.00 | 3723.40 | +0.97% | 164,856 |
| 2026-09-25 | 3802.00 | 3943.00 | 3663.20 | 3687.50 | -2.96% | 165,927 |
| 2026-09-24 | 3819.80 | 3874.60 | 3752.00 | 3800.10 | -0.83% | 318,527 |
| 2026-09-23 | 3679.00 | 3831.90 | 3679.00 | 3831.90 | +5.00% | 305,859 |
| 2026-09-22 | 3500.10 | 3656.40 | 3500.10 | 3649.50 | +4.80% | 317,707 |
| 2026-09-21 | 3349.90 | 3505.00 | 3338.80 | 3482.30 | +3.79% | 287,297 |
| 2026-09-18 | 3378.40 | 3500.00 | 3321.00 | 3355.10 | -0.69% | 880,079 |
| 2026-09-17 | 3520.00 | 3549.40 | 3370.40 | 3378.40 | -4.77% | 432,389 |
| 2026-09-16 | 3680.00 | 3699.00 | 3480.30 | 3547.70 | -3.16% | 315,432 |
| 2026-09-15 | 3825.40 | 3879.80 | 3634.30 | 3663.40 | -4.24% | 182,895 |
| 2026-09-11 | 3810.00 | 3900.00 | 3775.00 | 3825.50 | -0.09% | 161,471 |
| 2026-09-10 | 3662.00 | 3879.90 | 3662.00 | 3829.10 | +2.22% | 215,710 |
| 2026-09-09 | 3850.00 | 3887.20 | 3703.20 | 3746.10 | -2.16% | 180,329 |
| 2026-09-08 | 3762.50 | 3850.00 | 3690.00 | 3828.80 | +2.02% | 169,118 |
| 2026-09-07 | 3705.00 | 3803.10 | 3705.00 | 3752.90 | +1.30% | 170,197 |
| 2026-09-04 | 3752.70 | 3797.90 | 3645.00 | 3704.60 | -1.24% | 202,259 |
| 2026-09-03 | 3700.00 | 3770.10 | 3616.10 | 3751.30 | +0.80% | 167,204 |
| 2026-09-02 | 3742.00 | 3787.60 | 3665.20 | 3721.40 | -0.15% | 222,182 |
| 2026-09-01 | 3566.00 | 3741.00 | 3491.10 | 3726.90 | +4.51% | 504,187 |
| 2026-08-31 | 3576.40 | 3602.00 | 3460.20 | 3566.00 | -0.30% | 360,510 |
| 2026-08-28 | 3630.00 | 3662.00 | 3552.00 | 3576.60 | -1.46% | 138,494 |
| 2026-08-27 | 3530.30 | 3650.00 | 3500.00 | 3629.70 | +2.82% | 297,754 |
| 2026-08-26 | 3418.00 | 3548.00 | 3400.10 | 3530.30 | +4.03% | 217,905 |
| 2026-08-25 | 3434.80 | 3455.00 | 3330.10 | 3393.50 | -0.76% | 219,200 |
| 2026-08-24 | 3500.00 | 3514.00 | 3375.00 | 3419.50 | -1.61% | 169,008 |
| 2026-08-21 | 3490.00 | 3566.00 | 3410.00 | 3475.50 | +0.20% | 255,390 |
| 2026-08-20 | 3333.00 | 3468.60 | 3328.00 | 3468.60 | +5.00% | 306,265 |
| 2026-08-19 | 3361.10 | 3393.00 | 3251.00 | 3303.50 | -1.15% | 275,085 |
| 2026-08-18 | 3260.10 | 3388.00 | 3260.00 | 3342.00 | -0.03% | 412,214 |
| 2026-08-17 | 3351.10 | 3424.40 | 3343.10 | 3343.10 | -5.00% | 640,466 |
| 2026-08-14 | 3575.00 | 3616.60 | 3519.00 | 3519.00 | -5.00% | 68,933 |
| 2026-08-13 | 4094.00 | 4094.00 | 3704.20 | 3704.20 | -5.00% | 635,695 |
| 2026-08-12 | 3817.00 | 3965.00 | 3770.10 | 3899.10 | +2.46% | 287,366 |
| 2026-08-11 | 3764.80 | 3915.00 | 3762.00 | 3805.50 | +1.08% | 342,856 |
| 2026-08-10 | 3738.10 | 3820.00 | 3725.20 | 3764.80 | +1.51% | 186,900 |
| 2026-08-07 | 3645.00 | 3722.00 | 3640.00 | 3708.70 | +1.44% | 86,067 |
| 2026-08-06 | 3563.70 | 3709.00 | 3550.10 | 3656.20 | +2.86% | 204,110 |
| 2026-08-05 | 3539.80 | 3579.00 | 3525.00 | 3554.70 | +1.59% | 124,541 |
| 2026-08-04 | 3425.20 | 3549.90 | 3420.00 | 3499.20 | +2.06% | 167,512 |
| 2026-08-03 | 3444.20 | 3525.00 | 3346.60 | 3428.70 | +1.11% | 164,705 |
| 2026-07-31 | 3259.90 | 3422.00 | 3259.90 | 3391.00 | +4.02% | 180,648 |
| 2026-07-30 | 3407.90 | 3448.00 | 3253.80 | 3259.80 | -4.82% | 246,218 |
| 2026-07-29 | 3457.00 | 3468.00 | 3287.10 | 3425.00 | -0.18% | 205,557 |
| 2026-07-28 | 3543.20 | 3569.90 | 3402.00 | 3431.20 | -3.56% | 100,187 |
| 2026-07-27 | 3539.10 | 3685.00 | 3495.00 | 3557.80 | +0.41% | 134,944 |
| 2026-07-24 | 3584.70 | 3598.00 | 3479.50 | 3543.40 | -1.92% | 150,044 |
| 2026-07-23 | 3450.00 | 3618.60 | 3450.00 | 3612.60 | +4.83% | 194,110 |
| 2026-07-22 | 3491.20 | 3553.00 | 3372.60 | 3446.30 | -1.29% | 164,064 |
| 2026-07-21 | 3576.90 | 3619.90 | 3453.00 | 3491.20 | -2.09% | 128,622 |
| 2026-07-20 | 3556.10 | 3661.00 | 3535.00 | 3565.90 | -1.34% | 141,169 |
| 2026-07-17 | 3820.00 | 3827.80 | 3610.00 | 3614.40 | -4.88% | 259,103 |
| 2026-07-16 | 3737.70 | 3866.00 | 3735.10 | 3800.00 | +2.17% | 213,565 |
| 2026-07-15 | 3650.10 | 3749.50 | 3650.10 | 3719.30 | +2.66% | 251,129 |
| 2026-07-14 | 3649.40 | 3698.90 | 3611.60 | 3622.80 | -0.46% | 120,904 |
| 2026-07-13 | 3640.00 | 3750.00 | 3610.00 | 3639.40 | -0.63% | 149,286 |
| 2026-07-10 | 3644.20 | 3758.20 | 3607.00 | 3662.40 | +0.50% | 190,985 |
| 2026-07-09 | 3554.00 | 3685.00 | 3531.70 | 3644.20 | +2.52% | 188,462 |
| 2026-07-08 | 3518.90 | 3612.00 | 3485.00 | 3554.60 | +0.06% | 213,501 |
| 2026-07-07 | 3580.00 | 3640.00 | 3481.60 | 3552.60 | -1.63% | 218,090 |
| 2026-07-06 | 3588.40 | 3645.00 | 3526.10 | 3611.40 | +0.64% | 207,626 |
| 2026-07-03 | 3490.00 | 3609.00 | 3490.00 | 3588.40 | +3.11% | 134,897 |
| 2026-07-02 | 3582.70 | 3589.80 | 3415.00 | 3480.30 | -2.58% | 358,417 |
| 2026-07-01 | 3659.00 | 3709.80 | 3560.00 | 3572.30 | -2.05% | 191,151 |
| 2026-06-30 | 3772.90 | 3787.00 | 3637.00 | 3647.00 | -1.80% | 282,765 |
| 2026-06-29 | 3565.00 | 3736.40 | 3510.70 | 3714.00 | +4.37% | 431,870 |
| 2026-06-25 | 3640.00 | 3655.00 | 3550.00 | 3558.50 | -1.63% | 130,223 |
| 2026-06-24 | 3571.60 | 3640.00 | 3551.30 | 3617.60 | +1.58% | 142,768 |
| 2026-06-23 | 3600.00 | 3700.00 | 3532.20 | 3561.30 | -1.94% | 254,506 |
| 2026-06-22 | 3670.00 | 3740.00 | 3592.90 | 3631.60 | -0.17% | 400,355 |
| 2026-06-19 | 3550.00 | 3654.00 | 3492.60 | 3637.80 | +3.53% | 354,987 |
| 2026-06-18 | 3374.00 | 3515.60 | 3374.00 | 3513.70 | +4.94% | 312,877 |
| 2026-06-17 | 3386.60 | 3408.00 | 3283.80 | 3348.20 | -0.85% | 236,036 |
| 2026-06-16 | 3366.30 | 3429.00 | 3355.00 | 3376.90 | +0.31% | 180,815 |
| 2026-06-15 | 3544.00 | 3544.00 | 3345.10 | 3366.30 | -0.28% | 199,664 |
| 2026-06-12 | 3436.40 | 3436.40 | 3266.00 | 3375.90 | +0.97% | 205,285 |
| 2026-06-11 | 3428.20 | 3490.00 | 3265.20 | 3343.50 | -2.72% | 416,525 |
| 2026-06-10 | 3502.00 | 3545.00 | 3425.00 | 3437.00 | -1.30% | 186,996 |
| 2026-06-09 | 3429.00 | 3550.00 | 3425.00 | 3482.20 | +1.71% | 283,399 |
| 2026-06-08 | 3412.00 | 3540.90 | 3361.00 | 3423.60 | -2.24% | 341,754 |
| 2026-06-05 | 3590.00 | 3714.40 | 3376.80 | 3501.90 | -1.01% | 977,122 |
| 2026-06-04 | 3355.80 | 3537.60 | 3246.10 | 3537.60 | +5.00% | 742,162 |
| 2026-06-03 | 3235.00 | 3374.30 | 3114.10 | 3369.20 | +4.84% | 669,017 |
| 2026-06-02 | 3144.00 | 3282.30 | 3131.00 | 3213.70 | +2.81% | 529,934 |
| 2026-06-01 | 3074.70 | 3193.80 | 3047.50 | 3126.00 | +7.66% | 1,721,755 |
| 2026-05-29 | 2903.50 | 2903.50 | 2821.10 | 2903.50 | +10.00% | 905,751 |
| 2026-05-27 | 2709.10 | 2737.00 | 2626.50 | 2639.60 | -0.34% | 312,747 |
| 2026-05-26 | 2579.00 | 2720.00 | 2569.00 | 2648.70 | +3.62% | 392,303 |
| 2026-05-25 | 2449.80 | 2602.00 | 2442.20 | 2556.10 | +5.80% | 530,738 |
| 2026-05-22 | 2414.00 | 2456.50 | 2405.30 | 2416.00 | -0.01% | 85,384 |
| 2026-05-21 | 2438.00 | 2465.10 | 2401.00 | 2416.30 | +0.66% | 128,880 |
| 2026-05-20 | 2320.00 | 2434.10 | 2308.40 | 2400.40 | +1.07% | 171,359 |
| 2026-05-19 | 2401.00 | 2416.90 | 2351.50 | 2375.10 | -1.74% | 208,126 |
| 2026-05-18 | 2453.40 | 2453.40 | 2304.90 | 2417.10 | -1.92% | 307,609 |
| 2026-05-15 | 2557.00 | 2563.90 | 2351.00 | 2464.30 | -3.24% | 477,212 |
| 2026-05-14 | 2499.00 | 2555.00 | 2470.00 | 2546.90 | +1.79% | 173,772 |
| 2026-05-13 | 2490.00 | 2530.00 | 2480.00 | 2502.10 | -0.31% | 145,152 |
| 2026-05-12 | 2515.00 | 2535.90 | 2465.00 | 2509.80 | -0.31% | 164,591 |
| 2026-05-11 | 2492.10 | 2537.00 | 2460.00 | 2517.70 | +0.37% | 142,416 |
| 2026-05-08 | 2450.00 | 2527.30 | 2422.20 | 2508.30 | +1.84% | 200,748 |
| 2026-05-07 | 2480.00 | 2532.30 | 2436.10 | 2463.10 | +0.11% | 225,638 |
| 2026-05-06 | 2490.00 | 2575.00 | 2223.90 | 2460.50 | -0.00% | 1,186,340 |
| 2026-05-05 | 2395.80 | 2475.20 | 2378.20 | 2460.60 | +2.70% | 226,072 |
| 2026-05-04 | 2360.00 | 2453.00 | 2352.00 | 2395.80 | +3.02% | 527,374 |
| 2026-04-30 | 2324.10 | 2345.00 | 2281.10 | 2325.60 | -0.55% | 267,571 |
| 2026-04-29 | 2319.00 | 2355.00 | 2292.10 | 2338.40 | +1.38% | 177,347 |
| 2026-04-28 | 2345.20 | 2389.90 | 2293.10 | 2306.60 | -1.65% | 286,157 |
| 2026-04-27 | 2284.90 | 2369.00 | 2238.30 | 2345.20 | +3.17% | 558,843 |
| 2026-04-24 | 2300.00 | 2300.00 | 2188.20 | 2273.20 | +0.22% | 405,577 |
| 2026-04-23 | 2183.90 | 2288.00 | 2183.90 | 2268.30 | +3.86% | 335,388 |
| 2026-04-22 | 2259.30 | 2274.50 | 2170.00 | 2183.90 | -3.28% | 390,885 |
| 2026-04-21 | 2278.00 | 2365.00 | 2230.00 | 2258.00 | -0.69% | 801,202 |
| 2026-04-20 | 2264.30 | 2284.00 | 2176.20 | 2273.80 | +0.42% | 422,627 |
| 2026-04-17 | 2140.00 | 2285.90 | 2125.90 | 2264.30 | +7.91% | 1,430,618 |
| 2026-04-16 | 2094.00 | 2120.00 | 2000.00 | 2098.40 | +1.52% | 656,672 |
| 2026-04-15 | 1995.00 | 2100.50 | 1990.00 | 2066.90 | +5.77% | 543,577 |
| 2026-04-13 | 1881.00 | 1999.00 | 1837.50 | 1954.20 | +3.16% | 421,618 |
| 2026-04-10 | 1906.10 | 1912.10 | 1874.60 | 1894.40 | -0.49% | 83,542 |
| 2026-04-09 | 1905.00 | 1980.00 | 1896.20 | 1903.80 | +0.21% | 231,230 |
| 2026-04-08 | 1899.00 | 1915.10 | 1847.30 | 1899.80 | +3.72% | 473,417 |
| 2026-04-07 | 1815.90 | 1850.00 | 1794.10 | 1831.60 | +0.86% | 110,120 |
| 2026-04-06 | 1829.60 | 1844.90 | 1790.50 | 1815.90 | +0.91% | 210,990 |
| 2026-04-02 | 1794.50 | 1877.50 | 1762.00 | 1799.60 | +0.52% | 899,163 |
| 2026-04-01 | 1908.10 | 1949.40 | 1771.50 | 1790.30 | -0.44% | 658,090 |
| 2026-03-30 | 1835.00 | 1840.00 | 1755.50 | 1798.30 | -1.52% | 297,627 |
| 2026-03-27 | 1824.90 | 1889.90 | 1790.00 | 1826.00 | +0.92% | 1,116,739 |
| 2026-03-25 | 1700.00 | 1840.70 | 1681.30 | 1809.40 | +8.13% | 824,974 |
| 2026-03-24 | 1688.00 | 1689.30 | 1633.10 | 1673.40 | +1.90% | 168,543 |
| 2026-03-23 | 1709.60 | 1720.10 | 1630.70 | 1642.20 | -4.48% | 246,092 |
| 2026-03-20 | 1700.00 | 1740.10 | 1683.70 | 1719.30 | +2.68% | 159,267 |
| 2026-03-19 | 1660.10 | 1720.00 | 1642.60 | 1674.50 | -0.56% | 148,549 |
| 2026-03-18 | 1619.80 | 1696.90 | 1601.00 | 1683.90 | +4.49% | 166,636 |
| 2026-03-17 | 1599.00 | 1644.00 | 1599.00 | 1611.50 | +1.47% | 174,336 |
| 2026-03-16 | 1618.00 | 1619.40 | 1572.70 | 1588.20 | -1.93% | 93,155 |
| 2026-03-13 | 1604.00 | 1634.70 | 1571.10 | 1619.40 | +0.66% | 276,739 |
| 2026-03-12 | 1580.20 | 1623.90 | 1547.90 | 1608.80 | +1.64% | 292,121 |
| 2026-03-11 | 1664.00 | 1667.30 | 1568.60 | 1582.90 | -3.71% | 153,811 |
| 2026-03-10 | 1659.00 | 1680.60 | 1631.00 | 1643.90 | +0.20% | 179,315 |
| 2026-03-09 | 1650.00 | 1659.00 | 1602.00 | 1640.60 | -1.78% | 96,996 |
| 2026-03-06 | 1723.90 | 1729.90 | 1652.00 | 1670.40 | -2.18% | 155,423 |
| 2026-03-05 | 1688.80 | 1748.30 | 1688.80 | 1707.60 | +1.30% | 311,662 |
| 2026-03-04 | 1742.50 | 1755.00 | 1678.00 | 1685.70 | -3.26% | 223,184 |
| 2026-03-02 | 1575.20 | 1759.00 | 1575.20 | 1742.50 | +3.17% | 833,861 |
| 2026-02-27 | 1614.90 | 1709.90 | 1595.90 | 1689.00 | +4.91% | 632,461 |
| 2026-02-26 | 1600.00 | 1664.90 | 1600.00 | 1610.00 | +2.18% | 625,359 |
| 2026-02-25 | 1509.90 | 1621.90 | 1500.00 | 1575.70 | +6.86% | 1,429,956 |
| 2026-02-24 | 1503.90 | 1504.10 | 1428.00 | 1474.50 | -2.02% | 192,238 |
| 2026-02-23 | 1548.00 | 1548.00 | 1493.10 | 1504.90 | +0.33% | 112,893 |
| 2026-02-20 | 1554.00 | 1563.50 | 1492.00 | 1499.90 | -3.48% | 93,644 |
| 2026-02-19 | 1567.60 | 1594.00 | 1540.10 | 1553.90 | -0.87% | 62,560 |
| 2026-02-18 | 1590.00 | 1609.10 | 1555.90 | 1567.60 | -1.59% | 62,544 |
| 2026-02-17 | 1564.60 | 1612.00 | 1551.00 | 1592.90 | +1.42% | 141,966 |
| 2026-02-16 | 1590.00 | 1680.00 | 1550.60 | 1570.60 | -0.17% | 297,701 |
| 2026-02-13 | 1557.00 | 1649.00 | 1515.00 | 1573.30 | +1.75% | 1,119,694 |
| 2026-02-12 | 1582.80 | 1582.80 | 1533.50 | 1546.20 | -2.31% | 181,878 |
| 2026-02-11 | 1580.00 | 1602.70 | 1544.40 | 1582.80 | -0.26% | 207,045 |
| 2026-02-10 | 1530.00 | 1594.40 | 1529.90 | 1587.00 | +4.02% | 142,335 |
| 2026-02-09 | 1503.50 | 1549.90 | 1497.20 | 1525.60 | +2.48% | 70,217 |
| 2026-02-06 | 1470.50 | 1520.40 | 1470.00 | 1488.70 | +0.84% | 83,953 |
| 2026-02-05 | 1552.90 | 1552.90 | 1458.70 | 1476.30 | -5.18% | 149,549 |
| 2026-02-04 | 1482.10 | 1565.00 | 1469.10 | 1557.00 | +4.54% | 117,209 |
| 2026-02-03 | 1509.80 | 1529.90 | 1475.10 | 1489.40 | +2.41% | 170,259 |
| 2026-02-02 | 1390.00 | 1464.50 | 1389.40 | 1454.30 | +5.23% | 105,008 |
| 2026-01-30 | 1401.00 | 1410.80 | 1372.10 | 1382.00 | -1.43% | 91,966 |
| 2026-01-29 | 1408.80 | 1414.00 | 1386.10 | 1402.00 | -0.48% | 30,284 |
| 2026-01-28 | 1380.50 | 1414.00 | 1380.50 | 1408.80 | +2.05% | 26,469 |
| 2026-01-27 | 1400.00 | 1430.00 | 1370.30 | 1380.50 | -1.04% | 40,837 |
| 2026-01-23 | 1430.40 | 1440.90 | 1380.00 | 1395.00 | -2.47% | 84,820 |
| 2026-01-22 | 1386.00 | 1448.60 | 1377.30 | 1430.40 | +3.92% | 168,281 |
| 2026-01-21 | 1398.00 | 1398.00 | 1351.50 | 1376.40 | -1.69% | 106,461 |
| 2026-01-20 | 1386.00 | 1422.60 | 1355.00 | 1400.00 | +1.08% | 200,824 |
| 2026-01-19 | 1386.60 | 1399.40 | 1348.30 | 1385.00 | -0.12% | 96,819 |
| 2026-01-16 | 1417.80 | 1417.80 | 1367.00 | 1386.60 | -1.04% | 56,881 |
| 2026-01-15 | 1401.20 | 1401.20 | 1401.20 | 1401.20 | +0.00% | 0 |
| 2026-01-14 | 1415.00 | 1416.20 | 1387.00 | 1401.20 | -1.30% | 88,428 |
| 2026-01-13 | 1434.00 | 1449.90 | 1405.20 | 1419.70 | -0.21% | 99,712 |
| 2026-01-12 | 1415.00 | 1431.40 | 1371.00 | 1422.70 | +1.24% | 87,672 |
| 2026-01-09 | 1371.00 | 1450.00 | 1363.10 | 1405.30 | +2.49% | 200,944 |
| 2026-01-08 | 1405.50 | 1405.50 | 1354.90 | 1371.10 | -2.16% | 83,873 |
| 2026-01-07 | 1416.90 | 1437.40 | 1381.00 | 1401.40 | -1.21% | 114,049 |
| 2026-01-06 | 1490.00 | 1490.00 | 1413.60 | 1418.50 | -3.17% | 117,008 |
| 2026-01-05 | 1504.00 | 1508.90 | 1456.00 | 1465.00 | -2.42% | 50,438 |
| 2026-01-02 | 1535.00 | 1535.00 | 1500.00 | 1501.40 | -1.35% | 40,059 |
| 2026-01-01 | 1490.30 | 1534.90 | 1485.00 | 1522.00 | +2.13% | 61,642 |
| 2025-12-31 | 1487.10 | 1505.80 | 1474.70 | 1490.30 | +0.19% | 100,476 |
| 2025-12-30 | 1491.10 | 1505.00 | 1451.50 | 1487.50 | -0.24% | 51,982 |
| 2025-12-29 | 1505.00 | 1532.00 | 1463.30 | 1491.10 | -0.78% | 93,168 |
| 2025-12-26 | 1531.20 | 1531.20 | 1500.00 | 1502.80 | -1.86% | 45,818 |
| 2025-12-24 | 1544.00 | 1558.60 | 1510.80 | 1531.30 | -1.40% | 80,665 |
| 2025-12-23 | 1605.00 | 1605.00 | 1545.90 | 1553.10 | -2.85% | 78,827 |
| 2025-12-22 | 1573.00 | 1607.90 | 1564.90 | 1598.70 | +2.52% | 142,448 |
| 2025-12-19 | 1522.40 | 1568.00 | 1515.20 | 1559.40 | +2.17% | 50,204 |
| 2025-12-18 | 1521.40 | 1537.00 | 1494.50 | 1526.30 | +0.36% | 45,350 |
| 2025-12-17 | 1536.40 | 1553.20 | 1516.20 | 1520.80 | -0.97% | 84,250 |
| 2025-12-16 | 1570.00 | 1570.90 | 1530.00 | 1535.70 | -1.95% | 46,613 |
| 2025-12-15 | 1554.90 | 1586.80 | 1545.50 | 1566.20 | +0.73% | 82,481 |
| 2025-12-12 | 1544.70 | 1565.00 | 1531.10 | 1554.90 | +1.25% | 133,712 |
| 2025-12-11 | 1468.70 | 1549.00 | 1449.80 | 1535.70 | +4.24% | 247,277 |
| 2025-12-10 | 1483.50 | 1508.20 | 1461.10 | 1473.20 | -0.69% | 92,841 |
| 2025-12-09 | 1490.50 | 1498.60 | 1451.90 | 1483.50 | -1.03% | 130,805 |
| 2025-12-08 | 1505.00 | 1550.00 | 1470.00 | 1499.00 | -0.85% | 223,075 |
| 2025-12-05 | 1515.00 | 1528.90 | 1500.00 | 1511.90 | -0.24% | 73,910 |
| 2025-12-04 | 1530.00 | 1535.90 | 1493.90 | 1515.60 | -1.14% | 143,643 |
| 2025-12-03 | 1546.50 | 1549.90 | 1517.50 | 1533.10 | -0.87% | 69,683 |
| 2025-12-02 | 1525.40 | 1554.40 | 1515.10 | 1546.50 | +1.75% | 152,643 |
| 2025-12-01 | 1542.00 | 1562.10 | 1500.00 | 1519.90 | -0.92% | 296,513 |
| 2025-11-28 | 1571.50 | 1596.10 | 1521.10 | 1534.00 | -2.29% | 221,068 |
| 2025-11-27 | 1600.00 | 1648.00 | 1542.50 | 1570.00 | -1.03% | 289,730 |
| 2025-11-26 | 1631.70 | 1651.50 | 1577.20 | 1586.40 | -2.39% | 137,308 |
| 2025-11-25 | 1607.50 | 1678.00 | 1605.60 | 1625.30 | +1.11% | 135,249 |
| 2025-11-24 | 1667.70 | 1683.90 | 1588.20 | 1607.50 | -3.61% | 156,085 |
| 2025-11-21 | 1671.80 | 1698.00 | 1656.40 | 1667.70 | -0.58% | 96,732 |
| 2025-11-20 | 1737.30 | 1742.00 | 1666.00 | 1677.40 | -2.58% | 122,441 |
| 2025-11-19 | 1690.00 | 1745.10 | 1671.60 | 1721.90 | +2.45% | 379,244 |
| 2025-11-18 | 1676.10 | 1699.90 | 1666.10 | 1680.70 | +0.16% | 125,392 |
| 2025-11-17 | 1620.90 | 1703.20 | 1604.80 | 1678.00 | +3.52% | 319,110 |
| 2025-11-14 | 1668.00 | 1716.90 | 1580.00 | 1620.90 | -1.47% | 655,071 |
| 2025-11-13 | 1570.00 | 1645.10 | 1552.00 | 1645.10 | +10.00% | 1,459,292 |
| 2025-11-12 | 1507.80 | 1515.10 | 1482.30 | 1495.60 | -0.29% | 143,607 |
| 2025-11-11 | 1501.80 | 1524.50 | 1463.70 | 1500.00 | +0.27% | 170,684 |
| 2025-11-10 | 1589.90 | 1589.90 | 1462.60 | 1496.00 | -2.53% | 614,609 |
| 2025-11-07 | 1400.00 | 1544.20 | 1390.80 | 1534.90 | +9.33% | 1,574,742 |
| 2025-11-06 | 1335.50 | 1425.80 | 1327.50 | 1403.90 | +6.19% | 416,827 |
| 2025-11-04 | 1329.80 | 1329.80 | 1307.00 | 1322.10 | -0.26% | 127,898 |
| 2025-11-03 | 1338.00 | 1347.00 | 1304.00 | 1325.60 | +0.88% | 190,963 |
| 2025-10-31 | 1364.90 | 1372.40 | 1304.00 | 1314.00 | -3.49% | 315,455 |
| 2025-10-30 | 1375.10 | 1379.90 | 1337.50 | 1361.50 | -1.34% | 302,198 |
| 2025-10-29 | 1379.00 | 1387.00 | 1363.10 | 1380.00 | +0.47% | 58,228 |
| 2025-10-28 | 1388.00 | 1390.00 | 1364.00 | 1373.50 | -0.63% | 68,775 |
| 2025-10-27 | 1394.80 | 1395.90 | 1360.00 | 1382.20 | -0.51% | 69,429 |
| 2025-10-24 | 1404.80 | 1424.10 | 1365.50 | 1389.30 | -1.46% | 107,390 |
| 2025-10-23 | 1455.00 | 1475.00 | 1400.00 | 1409.90 | -1.63% | 120,593 |
| 2025-10-21 | 1425.00 | 1448.00 | 1420.00 | 1433.20 | +0.97% | 57,723 |
| 2025-10-20 | 1409.80 | 1433.50 | 1398.00 | 1419.40 | +1.60% | 123,921 |
| 2025-10-17 | 1391.50 | 1405.10 | 1381.50 | 1397.10 | +0.90% | 72,182 |
| 2025-10-16 | 1423.30 | 1426.00 | 1370.90 | 1384.60 | -2.72% | 175,349 |
| 2025-10-15 | 1354.00 | 1439.80 | 1353.50 | 1423.30 | +4.99% | 316,653 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Abr (+29.90%). Peor mes: Ene (-9.20%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de CPPLUS.NS (CPPLUS.NS)?
4010.00 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CPPLUS.NS?
Máximo de 4620.00 y mínimo de 1304.00 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de CPPLUS.NS?
Históricamente, el mes más fuerte de CPPLUS.NS ha sido Abr (media +29.90%) y el más débil Ene (media -9.20%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 298 velas diarias del data lake de Closelook.