CCX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.2925 | 0.0075 | 2.63% | 0.29 | 0.2925 | 0.28 | 332,116 |
13 Jun 2024 | 0.285 | 0.00 | 0.00% | 0.29 | 0.29 | 0.275 | 234,471 |
12 Jun 2024 | 0.285 | 0.00 | 0.00% | 0.28 | 0.29 | 0.275 | 174,473 |
11 Jun 2024 | 0.285 | 0.01 | 3.64% | 0.28 | 0.285 | 0.27 | 3,263,801 |
07 Jun 2024 | 0.275 | 0.00 | 0.00% | 0.265 | 0.28 | 0.265 | 81,412 |
06 Jun 2024 | 0.275 | 0.015 | 5.77% | 0.27 | 0.28 | 0.265 | 229,245 |
05 Jun 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.28 | 0.255 | 985,873 |
04 Jun 2024 | 0.27 | -0.03 | -10.00% | 0.295 | 0.295 | 0.265 | 1,122,574 |
03 Jun 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.305 | 0.295 | 219,092 |
31 May 2024 | 0.30 | -0.012 | -3.85% | 0.305 | 0.325 | 0.30 | 272,697 |
30 May 2024 | 0.312 | -0.018 | -5.45% | 0.315 | 0.32 | 0.31 | 83,066 |
29 May 2024 | 0.33 | 0.04 | 13.79% | 0.30 | 0.33 | 0.295 | 169,748 |
28 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.30 | 0.285 | 512,064 |
27 May 2024 | 0.29 | 0.00 | 0.00% | 0.295 | 0.30 | 0.285 | 690,659 |
24 May 2024 | 0.29 | -0.02 | -6.45% | 0.31 | 0.315 | 0.28 | 3,070,304 |
23 May 2024 | 0.31 | -0.005 | -1.59% | 0.32 | 0.3275 | 0.31 | 449,281 |
22 May 2024 | 0.315 | -0.01 | -3.08% | 0.335 | 0.335 | 0.315 | 457,661 |
21 May 2024 | 0.325 | -0.005 | -1.52% | 0.33 | 0.335 | 0.315 | 1,501,213 |
20 May 2024 | 0.33 | -0.015 | -4.35% | 0.36 | 0.36 | 0.32 | 4,429,706 |
17 May 2024 | 0.345 | -0.02 | -5.48% | 0.36 | 0.36 | 0.34 | 476,137 |
16 May 2024 | 0.365 | 0.00 | 0.00% | 0.37 | 0.37 | 0.355 | 197,666 |
15 May 2024 | 0.365 | -0.0075 | -2.01% | 0.37 | 0.37 | 0.355 | 703,612 |
14 May 2024 | 0.3725 | -0.0075 | -1.97% | 0.38 | 0.38 | 0.365 | 241,307 |
13 May 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.385 | 0.38 | 24,157 |
10 May 2024 | 0.38 | -0.01 | -2.56% | 0.395 | 0.405 | 0.38 | 1,107,572 |
09 May 2024 | 0.39 | 0.00 | 0.00% | 0.40 | 0.40 | 0.39 | 21,353 |
08 May 2024 | 0.39 | 0.02 | 5.41% | 0.37 | 0.415 | 0.365 | 331,197 |
07 May 2024 | 0.37 | -0.005 | -1.33% | 0.385 | 0.40 | 0.37 | 278,079 |
06 May 2024 | 0.375 | -0.01 | -2.60% | 0.395 | 0.395 | 0.375 | 92,387 |
03 May 2024 | 0.385 | 0.01 | 2.67% | 0.375 | 0.385 | 0.375 | 54,538 |
02 May 2024 | 0.375 | -0.01 | -2.60% | 0.385 | 0.39 | 0.37 | 128,140 |
01 May 2024 | 0.385 | -0.005 | -1.28% | 0.40 | 0.40 | 0.38 | 201,713 |
30 Abr 2024 | 0.39 | -0.025 | -6.02% | 0.43 | 0.43 | 0.39 | 89,207 |
29 Abr 2024 | 0.415 | -0.005 | -1.19% | 0.43 | 0.44 | 0.41 | 199,195 |
26 Abr 2024 | 0.42 | 0.025 | 6.33% | 0.395 | 0.42 | 0.395 | 235,894 |
24 Abr 2024 | 0.395 | 0.025 | 6.76% | 0.375 | 0.395 | 0.375 | 86,994 |
23 Abr 2024 | 0.37 | -0.005 | -1.33% | 0.365 | 0.375 | 0.36 | 138,156 |
22 Abr 2024 | 0.375 | 0.02 | 5.63% | 0.35 | 0.375 | 0.35 | 135,748 |
19 Abr 2024 | 0.355 | -0.01 | -2.74% | 0.36 | 0.375 | 0.355 | 425,926 |
18 Abr 2024 | 0.365 | -0.01 | -2.67% | 0.365 | 0.375 | 0.365 | 287,311 |
17 Abr 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.36 | 513,976 |
16 Abr 2024 | 0.375 | -0.01 | -2.60% | 0.39 | 0.395 | 0.375 | 319,120 |
15 Abr 2024 | 0.385 | -0.005 | -1.28% | 0.405 | 0.405 | 0.38 | 196,870 |
12 Abr 2024 | 0.39 | -0.035 | -8.24% | 0.43 | 0.43 | 0.39 | 283,248 |
11 Abr 2024 | 0.425 | 0.025 | 6.25% | 0.39 | 0.425 | 0.39 | 344,679 |
10 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.39 | 32,109 |
09 Abr 2024 | 0.40 | 0.005 | 1.27% | 0.40 | 0.405 | 0.39 | 38,459 |
08 Abr 2024 | 0.395 | 0.00 | 0.00% | 0.40 | 0.405 | 0.39 | 62,197 |
05 Abr 2024 | 0.395 | 0.00 | 0.00% | 0.405 | 0.405 | 0.39 | 44,756 |
04 Abr 2024 | 0.395 | 0.005 | 1.28% | 0.395 | 0.405 | 0.39 | 143,325 |
03 Abr 2024 | 0.39 | -0.02 | -4.88% | 0.40 | 0.415 | 0.39 | 223,936 |
02 Abr 2024 | 0.41 | 0.005 | 1.23% | 0.405 | 0.41 | 0.40 | 48,174 |
28 Mar 2024 | 0.405 | 0.00 | 0.00% | 0.40 | 0.405 | 0.395 | 73,560 |
27 Mar 2024 | 0.405 | 0.005 | 1.25% | 0.40 | 0.405 | 0.3975 | 104,574 |
26 Mar 2024 | 0.40 | -0.015 | -3.61% | 0.41 | 0.415 | 0.39 | 317,262 |
25 Mar 2024 | 0.415 | -0.005 | -1.19% | 0.42 | 0.42 | 0.405 | 50,704 |
22 Mar 2024 | 0.42 | -0.005 | -1.18% | 0.425 | 0.43 | 0.4125 | 145,303 |
21 Mar 2024 | 0.425 | -0.02 | -4.49% | 0.46 | 0.46 | 0.42 | 410,212 |
20 Mar 2024 | 0.445 | 0.015 | 3.49% | 0.43 | 0.45 | 0.43 | 462,571 |
19 Mar 2024 | 0.43 | 0.025 | 6.17% | 0.415 | 0.435 | 0.38 | 1,557,951 |
18 Mar 2024 | 0.405 | -0.015 | -3.57% | 0.41 | 0.41 | 0.405 | 19,800 |
15 Mar 2024 | 0.42 | 0.00 | 0.00% | 0.415 | 0.42 | 0.41 | 5,700 |