CLV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 0.49 | -0.005 | -1.01% | 0.495 | 0.495 | 0.49 | 96,118 |
14 Jun 2024 | 0.495 | -0.005 | -1.00% | 0.495 | 0.495 | 0.495 | 112 |
13 Jun 2024 | 0.50 | 0.00 | 0.00% | 0.495 | 0.50 | 0.495 | 39,203 |
12 Jun 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 30,000 |
11 Jun 2024 | 0.50 | 0.00 | 0.00% | 0.495 | 0.50 | 0.495 | 25,779 |
07 Jun 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 41,570 |
06 Jun 2024 | 0.50 | 0.005 | 1.01% | 0.495 | 0.505 | 0.495 | 51,387 |
05 Jun 2024 | 0.495 | 0.00 | 0.00% | 0.51 | 0.51 | 0.495 | 10,374 |
04 Jun 2024 | 0.495 | -0.005 | -1.00% | 0.50 | 0.50 | 0.495 | 114,393 |
03 Jun 2024 | 0.50 | 0.00 | 0.00% | 0.505 | 0.505 | 0.50 | 1,774 |
31 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0.00 |
30 May 2024 | 0.50 | -0.005 | -0.99% | 0.505 | 0.505 | 0.50 | 54,730 |
29 May 2024 | 0.505 | -0.005 | -0.98% | 0.51 | 0.51 | 0.50 | 36,536 |
28 May 2024 | 0.51 | -0.005 | -0.97% | 0.51 | 0.515 | 0.51 | 57,324 |
27 May 2024 | 0.515 | 0.005 | 0.98% | 0.51 | 0.515 | 0.51 | 55,959 |
24 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 5,000 |
23 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 19,276 |
22 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 21,788 |
21 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.515 | 0.51 | 4,072 |
20 May 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.51 | 13,425 |
17 May 2024 | 0.52 | 0.01 | 1.96% | 0.51 | 0.52 | 0.51 | 1,967 |
16 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.515 | 0.51 | 38,111 |
15 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 578 |
14 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 15,909 |
13 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 13,052 |
10 May 2024 | 0.51 | 0.00 | 0.00% | 0.52 | 0.52 | 0.51 | 40,794 |
09 May 2024 | 0.51 | -0.005 | -0.97% | 0.51 | 0.51 | 0.51 | 17,191 |
08 May 2024 | 0.515 | 0.005 | 0.98% | 0.51 | 0.515 | 0.51 | 51,231 |
07 May 2024 | 0.51 | -0.01 | -1.92% | 0.51 | 0.51 | 0.51 | 18,783 |
06 May 2024 | 0.52 | 0.01 | 1.96% | 0.525 | 0.525 | 0.52 | 8,927 |
03 May 2024 | 0.51 | -0.005 | -0.97% | 0.525 | 0.525 | 0.51 | 44,939 |
02 May 2024 | 0.515 | 0.005 | 0.98% | 0.52 | 0.52 | 0.51 | 78,040 |
01 May 2024 | 0.51 | -0.01 | -1.92% | 0.515 | 0.52 | 0.51 | 29,550 |
30 Abr 2024 | 0.52 | -0.005 | -0.95% | 0.52 | 0.52 | 0.52 | 381 |
29 Abr 2024 | 0.525 | 0.015 | 2.94% | 0.525 | 0.525 | 0.525 | 82 |
26 Abr 2024 | 0.51 | -0.005 | -0.97% | 0.52 | 0.52 | 0.51 | 84,813 |
24 Abr 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.525 | 0.51 | 30,293 |
23 Abr 2024 | 0.515 | 0.005 | 0.98% | 0.52 | 0.52 | 0.51 | 22,375 |
22 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.52 | 0.52 | 0.51 | 16,512 |
19 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.525 | 0.525 | 0.51 | 9,600 |
18 Abr 2024 | 0.51 | -0.01 | -1.92% | 0.525 | 0.525 | 0.505 | 8,695 |
17 Abr 2024 | 0.52 | 0.01 | 1.96% | 0.51 | 0.525 | 0.51 | 144,459 |
16 Abr 2024 | 0.51 | -0.01 | -1.92% | 0.51 | 0.51 | 0.505 | 95,029 |
15 Abr 2024 | 0.52 | 0.01 | 1.96% | 0.51 | 0.525 | 0.51 | 16,086 |
12 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.525 | 0.51 | 23,076 |
11 Abr 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.51 | 33,703 |
10 Abr 2024 | 0.52 | 0.00 | 0.00% | 0.53 | 0.53 | 0.52 | 22,766 |
09 Abr 2024 | 0.52 | -0.02 | -3.70% | 0.56 | 0.56 | 0.52 | 16,104 |
08 Abr 2024 | 0.54 | 0.02 | 3.85% | 0.52 | 0.57 | 0.52 | 90,803 |
05 Abr 2024 | 0.52 | 0.015 | 2.97% | 0.51 | 0.52 | 0.50 | 106,073 |
04 Abr 2024 | 0.505 | 0.005 | 1.00% | 0.50 | 0.505 | 0.49 | 688,659 |
03 Abr 2024 | 0.50 | 0.005 | 1.01% | 0.50 | 0.505 | 0.49 | 215,974 |
02 Abr 2024 | 0.495 | 0.01 | 2.06% | 0.49 | 0.5025 | 0.46 | 564,585 |
28 Mar 2024 | 0.485 | 0.00 | 0.00% | 0.49 | 0.505 | 0.485 | 282,283 |
27 Mar 2024 | 0.485 | -0.01 | -2.02% | 0.495 | 0.495 | 0.485 | 56,996 |
26 Mar 2024 | 0.495 | -0.005 | -1.00% | 0.50 | 0.51 | 0.495 | 283,118 |
25 Mar 2024 | 0.50 | -0.04 | -7.41% | 0.55 | 0.55 | 0.50 | 243,310 |
22 Mar 2024 | 0.54 | -0.05 | -8.47% | 0.565 | 0.565 | 0.52 | 101,789 |
21 Mar 2024 | 0.59 | -0.03 | -4.84% | 0.61 | 0.61 | 0.565 | 296,617 |
20 Mar 2024 | 0.62 | -0.185 | -22.98% | 0.69 | 0.69 | 0.595 | 738,958 |