Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
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% | 0.395 | 0.395 | 0.395 | 0.00 |
| 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 |
