Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CLOZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 26.97 | 0.00 | 0.00% | 26.97 | 26.97 | 26.97 | 0 |
| 27 Jun 2024 | 26.97 | 0.01 | 0.04% | 26.97 | 26.99 | 26.9611 | 179,312 |
| 26 Jun 2024 | 26.96 | 0.01 | 0.04% | 26.97 | 26.97 | 26.9501 | 175,762 |
| 25 Jun 2024 | 26.95 | -0.01 | -0.04% | 27.02 | 27.02 | 26.95 | 105,707 |
| 24 Jun 2024 | 26.96 | 0.01 | 0.04% | 26.99 | 26.99 | 26.95 | 81,361 |
| 21 Jun 2024 | 26.95 | 0.02 | 0.06% | 26.94 | 26.95 | 26.933 | 91,469 |
| 20 Jun 2024 | 26.935 | -0.01 | -0.02% | 26.95 | 26.95 | 26.92 | 414,757 |
| 18 Jun 2024 | 26.94 | 0.03 | 0.09% | 26.90 | 26.94 | 26.90 | 104,788 |
| 17 Jun 2024 | 26.915 | 0.02 | 0.06% | 26.91 | 26.92 | 26.89 | 274,596 |
| 14 Jun 2024 | 26.90 | 0.01 | 0.04% | 26.90 | 26.90 | 26.89 | 93,723 |
| 13 Jun 2024 | 26.8898 | 0.00 | 0.02% | 26.91 | 26.91 | 26.87 | 323,592 |
| 12 Jun 2024 | 26.885 | 0.01 | 0.02% | 26.89 | 26.89 | 26.87 | 143,087 |
| 11 Jun 2024 | 26.88 | 0.03 | 0.11% | 26.90 | 26.90 | 26.8521 | 330,886 |
| 10 Jun 2024 | 26.85 | 0.01 | 0.04% | 26.86 | 26.86 | 26.85 | 176,648 |
| 07 Jun 2024 | 26.84 | -0.01 | -0.04% | 26.85 | 26.85 | 26.84 | 243,162 |
| 06 Jun 2024 | 26.85 | 0.01 | 0.04% | 26.87 | 26.87 | 26.83 | 182,036 |
| 05 Jun 2024 | 26.84 | 0.01 | 0.04% | 26.82 | 26.84 | 26.82 | 290,335 |
| 04 Jun 2024 | 26.83 | -0.18 | -0.67% | 26.81 | 26.84 | 26.81 | 336,273 |
| 03 Jun 2024 | 27.01 | 0.02 | 0.07% | 27.00 | 27.01 | 26.99 | 207,242 |
| 31 May 2024 | 26.99 | 0.02 | 0.07% | 26.97 | 27.00 | 26.97 | 224,507 |
| 30 May 2024 | 26.97 | 0.02 | 0.07% | 26.95 | 26.97 | 26.945 | 192,807 |
| 29 May 2024 | 26.95 | 0.03 | 0.11% | 26.91 | 26.96 | 26.90 | 495,815 |
| 28 May 2024 | 26.92 | -0.02 | -0.07% | 26.93 | 26.93 | 26.90 | 156,425 |
| 24 May 2024 | 26.94 | 0.01 | 0.04% | 26.90 | 26.94 | 26.8904 | 136,485 |
| 23 May 2024 | 26.93 | 0.05 | 0.19% | 26.94 | 26.95 | 26.865 | 783,907 |
| 22 May 2024 | 26.88 | 0.02 | 0.07% | 27.01 | 27.01 | 26.86 | 193,745 |
| 21 May 2024 | 26.86 | 0.01 | 0.04% | 26.84 | 26.87 | 26.84 | 110,656 |
| 20 May 2024 | 26.85 | 0.02 | 0.07% | 26.85 | 26.88 | 26.8446 | 102,037 |
| 17 May 2024 | 26.83 | 0.02 | 0.07% | 26.80 | 26.84 | 26.80 | 143,067 |
| 16 May 2024 | 26.81 | 0.05 | 0.19% | 26.85 | 26.85 | 26.79 | 117,203 |
| 15 May 2024 | 26.76 | -0.03 | -0.09% | 26.81 | 26.81 | 26.76 | 181,794 |
| 14 May 2024 | 26.785 | -0.03 | -0.09% | 26.81 | 26.81 | 26.7799 | 42,744 |
| 13 May 2024 | 26.81 | 0.04 | 0.13% | 26.78 | 26.81 | 26.76 | 147,214 |
| 10 May 2024 | 26.775 | 0.01 | 0.06% | 26.76 | 26.7771 | 26.7599 | 123,305 |
| 09 May 2024 | 26.76 | 0.06 | 0.21% | 26.72 | 26.76 | 26.71 | 145,835 |
| 08 May 2024 | 26.705 | -0.02 | -0.06% | 26.72 | 26.74 | 26.70 | 123,486 |
| 07 May 2024 | 26.72 | 0.01 | 0.04% | 26.72 | 26.72 | 26.70 | 147,101 |
| 06 May 2024 | 26.71 | -0.03 | -0.11% | 26.70 | 26.71 | 26.70 | 146,912 |
| 03 May 2024 | 26.74 | 0.07 | 0.26% | 26.68 | 26.74 | 26.68 | 261,603 |
| 02 May 2024 | 26.67 | -0.18 | -0.67% | 26.66 | 26.6799 | 26.65 | 234,575 |
| 01 May 2024 | 26.85 | -0.07 | -0.26% | 26.88 | 26.88 | 26.81 | 223,711 |
| 30 Abr 2024 | 26.92 | 0.05 | 0.19% | 26.82 | 26.92 | 26.82 | 95,905 |
| 29 Abr 2024 | 26.87 | 0.04 | 0.13% | 26.88 | 26.88 | 26.84 | 110,077 |
| 26 Abr 2024 | 26.835 | 0.05 | 0.17% | 26.82 | 26.86 | 26.815 | 77,839 |
| 25 Abr 2024 | 26.79 | -0.01 | -0.02% | 26.81 | 26.81 | 26.7799 | 92,066 |
| 24 Abr 2024 | 26.795 | -0.01 | -0.04% | 26.81 | 26.81 | 26.7752 | 66,849 |
| 23 Abr 2024 | 26.805 | 0.01 | 0.04% | 26.80 | 26.83 | 26.75 | 80,361 |
| 22 Abr 2024 | 26.795 | 0.02 | 0.06% | 26.82 | 26.82 | 26.77 | 68,014 |
| 19 Abr 2024 | 26.78 | 0.00 | 0.00% | 26.80 | 26.80 | 26.76 | 305,818 |
| 18 Abr 2024 | 26.78 | 0.03 | 0.11% | 26.68 | 26.79 | 26.68 | 120,488 |
| 17 Abr 2024 | 26.75 | -0.01 | -0.04% | 26.82 | 26.82 | 26.75 | 70,628 |
| 16 Abr 2024 | 26.76 | 0.02 | 0.06% | 26.74 | 26.77 | 26.733 | 91,156 |
| 15 Abr 2024 | 26.745 | 0.02 | 0.06% | 26.77 | 26.77 | 26.7313 | 116,757 |
| 12 Abr 2024 | 26.73 | 0.03 | 0.09% | 26.71 | 26.735 | 26.71 | 67,541 |
| 11 Abr 2024 | 26.705 | 0.01 | 0.06% | 26.72 | 26.72 | 26.6803 | 74,809 |
| 10 Abr 2024 | 26.69 | 0.03 | 0.11% | 26.69 | 26.705 | 26.66 | 69,768 |
| 09 Abr 2024 | 26.66 | -0.03 | -0.09% | 26.68 | 26.74 | 26.6597 | 466,754 |
| 08 Abr 2024 | 26.685 | 0.02 | 0.09% | 26.75 | 26.75 | 26.665 | 102,942 |
| 05 Abr 2024 | 26.66 | 0.05 | 0.19% | 26.63 | 26.67 | 26.63 | 64,706 |
| 04 Abr 2024 | 26.61 | -0.01 | -0.04% | 26.62 | 26.6299 | 26.60 | 108,282 |
| 03 Abr 2024 | 26.62 | 0.03 | 0.11% | 26.69 | 26.69 | 26.60 | 452,168 |
| 02 Abr 2024 | 26.59 | -0.30 | -1.12% | 26.72 | 26.72 | 26.5713 | 547,270 |
