Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CLOI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 52.90 | -0.03 | -0.05% | 52.95 | 52.95 | 52.90 | 58,914 |
| 21 May 2024 | 52.9285 | 0.04 | 0.07% | 52.94 | 52.94 | 52.92 | 23,324 |
| 20 May 2024 | 52.89 | 0.03 | 0.06% | 52.93 | 52.93 | 52.89 | 45,536 |
| 17 May 2024 | 52.86 | 0.03 | 0.06% | 52.93 | 52.93 | 52.8513 | 36,192 |
| 16 May 2024 | 52.83 | 0.02 | 0.04% | 52.81 | 52.85 | 52.81 | 47,466 |
| 15 May 2024 | 52.81 | -0.01 | -0.02% | 52.84 | 52.845 | 52.81 | 124,636 |
| 14 May 2024 | 52.82 | 0.05 | 0.09% | 52.82 | 52.82 | 52.79 | 54,933 |
| 13 May 2024 | 52.77 | 0.01 | 0.02% | 52.87 | 52.87 | 52.77 | 65,373 |
| 10 May 2024 | 52.76 | 0.03 | 0.06% | 52.72 | 52.79 | 52.72 | 57,329 |
| 09 May 2024 | 52.73 | 0.01 | 0.02% | 52.75 | 52.75 | 52.70 | 78,050 |
| 08 May 2024 | 52.72 | 0.05 | 0.09% | 52.70 | 52.745 | 52.661 | 754,350 |
| 07 May 2024 | 52.67 | 0.05 | 0.10% | 52.68 | 52.70 | 52.6537 | 49,954 |
| 06 May 2024 | 52.62 | 0.01 | 0.02% | 52.66 | 52.66 | 52.61 | 24,681 |
| 03 May 2024 | 52.61 | 0.02 | 0.04% | 52.61 | 52.62 | 52.59 | 72,136 |
| 02 May 2024 | 52.59 | -0.01 | -0.02% | 52.59 | 52.60 | 52.58 | 34,614 |
| 01 May 2024 | 52.60 | -0.15 | -0.28% | 52.65 | 52.65 | 52.52 | 67,312 |
| 30 Abr 2024 | 52.75 | -0.05 | -0.09% | 52.81 | 52.81 | 52.75 | 57,095 |
| 29 Abr 2024 | 52.80 | -0.01 | -0.02% | 52.82 | 52.82 | 52.67 | 56,232 |
| 26 Abr 2024 | 52.81 | 0.11 | 0.21% | 52.80 | 52.82 | 52.7501 | 41,713 |
| 25 Abr 2024 | 52.70 | -0.23 | -0.43% | 52.7677 | 52.77 | 52.70 | 32,220 |
| 24 Abr 2024 | 52.93 | 0.20 | 0.38% | 52.78 | 52.93 | 52.72 | 26,505 |
| 23 Abr 2024 | 52.73 | 0.01 | 0.02% | 52.79 | 52.79 | 52.73 | 32,890 |
| 22 Abr 2024 | 52.72 | 0.03 | 0.06% | 52.78 | 52.78 | 52.694 | 50,774 |
| 19 Abr 2024 | 52.69 | -0.02 | -0.04% | 52.87 | 52.87 | 52.66 | 182,984 |
| 18 Abr 2024 | 52.71 | -0.09 | -0.17% | 52.77 | 52.77 | 52.7098 | 31,882 |
| 17 Abr 2024 | 52.80 | 0.07 | 0.14% | 52.75 | 52.80 | 52.68 | 24,559 |
| 16 Abr 2024 | 52.725 | 0.05 | 0.09% | 52.75 | 52.77 | 52.6848 | 267,140 |
| 15 Abr 2024 | 52.68 | -0.02 | -0.04% | 52.78 | 52.78 | 52.6701 | 36,731 |
| 12 Abr 2024 | 52.70 | 0.04 | 0.08% | 52.72 | 52.74 | 52.6559 | 37,389 |
| 11 Abr 2024 | 52.66 | -0.01 | -0.02% | 52.68 | 52.68 | 52.61 | 21,505 |
| 10 Abr 2024 | 52.67 | 0.03 | 0.06% | 52.6569 | 52.67 | 52.6231 | 15,065 |
| 09 Abr 2024 | 52.64 | 0.02 | 0.04% | 52.68 | 52.68 | 52.6017 | 22,851 |
| 08 Abr 2024 | 52.62 | 0.00 | 0.01% | 52.63 | 52.64 | 52.59 | 22,221 |
| 05 Abr 2024 | 52.615 | 0.05 | 0.10% | 52.61 | 52.6187 | 52.58 | 28,759 |
| 04 Abr 2024 | 52.56 | 0.00 | 0.00% | 52.55 | 52.57 | 52.53 | 27,137 |
| 03 Abr 2024 | 52.56 | -0.03 | -0.06% | 52.54 | 52.70 | 52.54 | 45,552 |
| 02 Abr 2024 | 52.59 | 0.02 | 0.04% | 52.59 | 52.6299 | 52.54 | 45,626 |
| 01 Abr 2024 | 52.57 | -0.25 | -0.48% | 52.51 | 52.5895 | 52.51 | 24,286 |
| 28 Mar 2024 | 52.821 | 0.03 | 0.06% | 52.98 | 52.98 | 52.82 | 22,235 |
| 27 Mar 2024 | 52.79 | 0.05 | 0.09% | 52.79 | 52.85 | 52.79 | 36,500 |
| 26 Mar 2024 | 52.74 | 0.02 | 0.04% | 52.81 | 52.8499 | 52.721 | 123,557 |
| 25 Mar 2024 | 52.7205 | 0.08 | 0.15% | 52.70 | 52.75 | 52.6675 | 14,525 |
| 22 Mar 2024 | 52.64 | 0.04 | 0.08% | 52.66 | 52.6999 | 52.64 | 22,133 |
| 21 Mar 2024 | 52.60 | -0.06 | -0.11% | 52.66 | 52.66 | 52.60 | 37,036 |
| 20 Mar 2024 | 52.66 | 0.04 | 0.08% | 52.60 | 52.66 | 52.60 | 19,614 |
| 19 Mar 2024 | 52.62 | 0.02 | 0.04% | 52.59 | 52.6319 | 52.587 | 17,575 |
| 18 Mar 2024 | 52.60 | 0.06 | 0.11% | 52.59 | 52.61 | 52.5543 | 14,310 |
| 15 Mar 2024 | 52.54 | 0.00 | 0.00% | 52.55 | 52.58 | 52.5201 | 23,365 |
| 14 Mar 2024 | 52.54 | -0.06 | -0.11% | 52.59 | 52.59 | 52.5097 | 19,352 |
| 13 Mar 2024 | 52.60 | 0.06 | 0.11% | 52.50 | 52.60 | 52.50 | 43,280 |
| 12 Mar 2024 | 52.54 | 0.01 | 0.02% | 52.55 | 52.55 | 52.5012 | 11,937 |
| 11 Mar 2024 | 52.53 | 0.05 | 0.10% | 52.50 | 52.53 | 52.4627 | 12,276 |
| 08 Mar 2024 | 52.48 | -0.01 | -0.01% | 52.47 | 52.49 | 52.4401 | 15,411 |
| 07 Mar 2024 | 52.485 | 0.02 | 0.03% | 52.50 | 52.50 | 52.4401 | 37,905 |
| 06 Mar 2024 | 52.47 | 0.06 | 0.11% | 52.44 | 52.47 | 52.4001 | 15,018 |
| 05 Mar 2024 | 52.41 | -0.04 | -0.08% | 52.46 | 52.46 | 52.40 | 21,969 |
| 04 Mar 2024 | 52.45 | 0.12 | 0.23% | 52.33 | 52.45 | 52.33 | 21,930 |
| 01 Mar 2024 | 52.33 | -0.31 | -0.58% | 52.40 | 52.40 | 52.33 | 31,504 |
| 29 Feb 2024 | 52.635 | -0.03 | -0.05% | 52.65 | 52.675 | 52.59 | 60,309 |
| 28 Feb 2024 | 52.66 | 0.07 | 0.13% | 52.65 | 52.66 | 52.5801 | 27,333 |
| 27 Feb 2024 | 52.59 | 0.03 | 0.06% | 52.58 | 52.59 | 52.57 | 104,629 |
| 26 Feb 2024 | 52.56 | 0.01 | 0.02% | 52.51 | 52.56 | 52.51 | 25,910 |
| 23 Feb 2024 | 52.55 | 0.03 | 0.06% | 52.52 | 52.56 | 52.52 | 26,994 |
