Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CLOX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 25.54 | -0.01 | -0.02% | 25.52 | 25.58 | 25.52 | 3,167 |
| 21 Jun 2024 | 25.545 | -0.01 | -0.02% | 25.54 | 25.57 | 25.52 | 7,650 |
| 20 Jun 2024 | 25.55 | -0.02 | -0.08% | 25.55 | 25.60 | 25.531 | 13,883 |
| 18 Jun 2024 | 25.57 | 0.01 | 0.04% | 25.51 | 25.57 | 25.51 | 7,883 |
| 17 Jun 2024 | 25.56 | 0.03 | 0.12% | 25.51 | 25.56 | 25.51 | 5,647 |
| 14 Jun 2024 | 25.53 | 0.01 | 0.04% | 25.58 | 25.58 | 25.50 | 23,240 |
| 13 Jun 2024 | 25.52 | -0.02 | -0.08% | 25.50 | 25.56 | 25.50 | 3,375 |
| 12 Jun 2024 | 25.54 | 0.02 | 0.08% | 25.50 | 25.5599 | 25.50 | 15,403 |
| 11 Jun 2024 | 25.52 | 0.00 | -0.01% | 25.50 | 25.5399 | 25.48 | 3,789 |
| 10 Jun 2024 | 25.523 | 0.02 | 0.07% | 25.50 | 25.56 | 25.492 | 7,020 |
| 07 Jun 2024 | 25.5053 | -0.04 | -0.17% | 25.52 | 25.52 | 25.49 | 6,147 |
| 06 Jun 2024 | 25.55 | 0.02 | 0.08% | 25.48 | 25.55 | 25.48 | 9,372 |
| 05 Jun 2024 | 25.5299 | 0.05 | 0.20% | 25.48 | 25.5299 | 25.48 | 7,589 |
| 04 Jun 2024 | 25.48 | -0.08 | -0.31% | 25.44 | 25.52 | 25.44 | 10,654 |
| 03 Jun 2024 | 25.56 | -0.07 | -0.27% | 25.60 | 25.62 | 25.54 | 15,394 |
| 31 May 2024 | 25.63 | 0.02 | 0.08% | 25.59 | 25.65 | 25.56 | 18,092 |
| 30 May 2024 | 25.61 | -0.02 | -0.08% | 25.58 | 25.65 | 25.58 | 16,643 |
| 29 May 2024 | 25.63 | 0.01 | 0.04% | 25.61 | 25.67 | 25.56 | 21,398 |
| 28 May 2024 | 25.62 | 0.02 | 0.06% | 25.62 | 25.6299 | 25.57 | 6,862 |
| 24 May 2024 | 25.605 | 0.01 | 0.05% | 25.58 | 25.62 | 25.58 | 8,769 |
| 23 May 2024 | 25.5921 | 0.03 | 0.13% | 25.53 | 25.61 | 25.53 | 13,110 |
| 22 May 2024 | 25.56 | 0.01 | 0.06% | 25.52 | 25.58 | 25.52 | 21,807 |
| 21 May 2024 | 25.545 | -0.02 | -0.06% | 25.56 | 25.57 | 25.5387 | 7,853 |
| 20 May 2024 | 25.56 | 0.03 | 0.12% | 25.54 | 25.57 | 25.535 | 13,263 |
| 17 May 2024 | 25.53 | 0.02 | 0.07% | 25.52 | 25.55 | 25.52 | 7,701 |
| 16 May 2024 | 25.5124 | 0.00 | 0.01% | 25.50 | 25.54 | 25.49 | 18,945 |
| 15 May 2024 | 25.51 | 0.01 | 0.02% | 25.50 | 25.53 | 25.49 | 7,678 |
| 14 May 2024 | 25.505 | 0.02 | 0.07% | 25.50 | 25.52 | 25.4705 | 4,012 |
| 13 May 2024 | 25.4869 | 0.00 | -0.01% | 25.50 | 25.51 | 25.48 | 88,892 |
| 10 May 2024 | 25.4901 | 0.03 | 0.10% | 25.47 | 25.51 | 25.4501 | 9,301 |
| 09 May 2024 | 25.465 | -0.02 | -0.06% | 25.43 | 25.48 | 25.43 | 8,959 |
| 08 May 2024 | 25.48 | 0.03 | 0.12% | 25.42 | 25.49 | 25.42 | 20,165 |
| 07 May 2024 | 25.45 | 0.00 | 0.00% | 25.44 | 25.46 | 25.44 | 4,640 |
| 06 May 2024 | 25.4503 | 0.02 | 0.06% | 25.43 | 25.48 | 25.42 | 11,992 |
| 03 May 2024 | 25.435 | 0.01 | 0.04% | 25.43 | 25.45 | 25.40 | 11,191 |
| 02 May 2024 | 25.425 | -0.10 | -0.39% | 25.45 | 25.46 | 25.4005 | 24,247 |
| 01 May 2024 | 25.525 | -0.02 | -0.08% | 25.56 | 25.5705 | 25.50 | 33,672 |
| 30 Abr 2024 | 25.5453 | 0.01 | 0.04% | 25.55 | 25.56 | 25.5254 | 3,403 |
| 29 Abr 2024 | 25.536 | -0.01 | -0.04% | 25.56 | 25.56 | 25.535 | 7,492 |
| 26 Abr 2024 | 25.5461 | 0.01 | 0.04% | 25.55 | 25.55 | 25.53 | 7,290 |
| 25 Abr 2024 | 25.535 | 0.02 | 0.06% | 25.515 | 25.55 | 25.49 | 8,404 |
| 24 Abr 2024 | 25.52 | -0.01 | -0.04% | 25.51 | 25.54 | 25.50 | 13,733 |
| 23 Abr 2024 | 25.53 | 0.05 | 0.20% | 25.45 | 25.53 | 25.4301 | 4,150 |
| 22 Abr 2024 | 25.4785 | 0.06 | 0.23% | 25.43 | 25.50 | 25.42 | 14,881 |
| 19 Abr 2024 | 25.42 | -0.01 | -0.04% | 25.37 | 25.43 | 25.37 | 7,099 |
| 18 Abr 2024 | 25.43 | 0.02 | 0.08% | 25.41 | 25.45 | 25.37 | 7,050 |
| 17 Abr 2024 | 25.41 | -0.02 | -0.08% | 25.39 | 25.44 | 25.38 | 12,627 |
| 16 Abr 2024 | 25.43 | 0.02 | 0.08% | 25.40 | 25.43 | 25.3601 | 11,608 |
| 15 Abr 2024 | 25.41 | 0.00 | 0.00% | 25.40 | 25.42 | 25.331 | 22,877 |
| 12 Abr 2024 | 25.41 | 0.01 | 0.04% | 25.34 | 25.41 | 25.34 | 15,533 |
| 11 Abr 2024 | 25.40 | 0.07 | 0.28% | 25.35 | 25.40 | 25.32 | 10,867 |
| 10 Abr 2024 | 25.33 | -0.07 | -0.28% | 25.39 | 25.43 | 25.32 | 136,224 |
| 09 Abr 2024 | 25.40 | -0.03 | -0.12% | 25.37 | 25.44 | 25.37 | 14,064 |
| 08 Abr 2024 | 25.43 | 0.02 | 0.10% | 25.40 | 25.43 | 25.38 | 9,833 |
| 05 Abr 2024 | 25.405 | -0.02 | -0.06% | 25.42 | 25.42 | 25.37 | 5,907 |
| 04 Abr 2024 | 25.42 | 0.01 | 0.04% | 25.38 | 25.43 | 25.36 | 9,562 |
| 03 Abr 2024 | 25.41 | 0.01 | 0.04% | 25.37 | 25.41 | 25.35 | 10,991 |
| 02 Abr 2024 | 25.40 | -0.12 | -0.47% | 25.38 | 25.42 | 25.36 | 21,780 |
| 01 Abr 2024 | 25.52 | 0.02 | 0.06% | 25.52 | 25.54 | 25.51 | 11,681 |
| 28 Mar 2024 | 25.505 | 0.05 | 0.19% | 25.50 | 25.56 | 25.47 | 10,054 |
| 27 Mar 2024 | 25.457 | -0.02 | -0.07% | 25.45 | 25.49 | 25.43 | 42,750 |
