CBH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 0.089 | 0.004 | 4.71% | 0.089 | 0.089 | 0.089 | 320 |
12 Jun 2024 | 0.085 | -0.014 | -14.14% | 0.09 | 0.09 | 0.081 | 367,446 |
11 Jun 2024 | 0.099 | -0.001 | -1.00% | 0.10 | 0.11 | 0.099 | 522,169 |
07 Jun 2024 | 0.10 | 0.015 | 17.65% | 0.088 | 0.10 | 0.088 | 1,144,884 |
06 Jun 2024 | 0.085 | 0.007 | 8.97% | 0.083 | 0.085 | 0.08 | 163,803 |
05 Jun 2024 | 0.078 | -0.005 | -6.02% | 0.083 | 0.083 | 0.078 | 225,201 |
04 Jun 2024 | 0.083 | 0.003 | 3.75% | 0.083 | 0.083 | 0.083 | 10,602 |
03 Jun 2024 | 0.08 | 0.003 | 3.90% | 0.077 | 0.08 | 0.077 | 397,362 |
31 May 2024 | 0.077 | 0.002 | 2.67% | 0.074 | 0.077 | 0.074 | 536,131 |
30 May 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0.00 |
29 May 2024 | 0.075 | 0.003 | 4.17% | 0.071 | 0.077 | 0.071 | 495,372 |
28 May 2024 | 0.072 | 0.006 | 9.09% | 0.07 | 0.072 | 0.07 | 41,390 |
27 May 2024 | 0.066 | -0.008 | -10.81% | 0.071 | 0.074 | 0.066 | 829,530 |
24 May 2024 | 0.074 | 0.002 | 2.78% | 0.072 | 0.074 | 0.0715 | 213,651 |
23 May 2024 | 0.072 | 0.001 | 1.41% | 0.071 | 0.073 | 0.071 | 1,684,738 |
22 May 2024 | 0.071 | 0.006 | 9.23% | 0.067 | 0.072 | 0.067 | 1,391,740 |
21 May 2024 | 0.065 | 0.003 | 4.84% | 0.063 | 0.068 | 0.063 | 259,397 |
20 May 2024 | 0.062 | 0.016 | 34.78% | 0.051 | 0.062 | 0.051 | 578,633 |
17 May 2024 | 0.046 | -0.003 | -6.12% | 0.049 | 0.049 | 0.046 | 68,801 |
16 May 2024 | 0.049 | 0.007 | 16.67% | 0.046 | 0.05 | 0.046 | 142,001 |
15 May 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
14 May 2024 | 0.042 | 0.002 | 5.00% | 0.042 | 0.042 | 0.042 | 9,800 |
13 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
10 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
09 May 2024 | 0.04 | -0.002 | -4.76% | 0.041 | 0.041 | 0.04 | 131,941 |
08 May 2024 | 0.042 | 0.001 | 2.44% | 0.042 | 0.042 | 0.042 | 29,500 |
07 May 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
06 May 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 200,000 |
03 May 2024 | 0.041 | -0.001 | -2.38% | 0.041 | 0.041 | 0.041 | 50,070 |
02 May 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 13,783 |
01 May 2024 | 0.042 | 0.00 | 0.00% | 0.043 | 0.043 | 0.042 | 292,408 |
30 Abr 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
29 Abr 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
26 Abr 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
24 Abr 2024 | 0.042 | -0.009 | -17.65% | 0.042 | 0.042 | 0.042 | 37,937 |
23 Abr 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0.00 |
22 Abr 2024 | 0.051 | 0.005 | 10.87% | 0.051 | 0.051 | 0.051 | 29,451 |
19 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
18 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 6,000 |
17 Abr 2024 | 0.046 | -0.005 | -9.80% | 0.047 | 0.047 | 0.046 | 93,735 |
16 Abr 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 100,000 |
15 Abr 2024 | 0.051 | 0.001 | 2.00% | 0.051 | 0.051 | 0.051 | 13,688 |
12 Abr 2024 | 0.05 | -0.001 | -1.96% | 0.05 | 0.05 | 0.05 | 10,000 |
11 Abr 2024 | 0.051 | 0.004 | 8.51% | 0.05 | 0.051 | 0.05 | 179,976 |
10 Abr 2024 | 0.047 | 0.001 | 2.17% | 0.05 | 0.051 | 0.047 | 228,302 |
09 Abr 2024 | 0.046 | 0.005 | 12.20% | 0.052 | 0.054 | 0.045 | 535,859 |
08 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
05 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
04 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
03 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
02 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
28 Mar 2024 | 0.041 | -0.002 | -4.65% | 0.043 | 0.043 | 0.041 | 214,250 |
27 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 125,000 |
26 Mar 2024 | 0.043 | -0.002 | -4.44% | 0.043 | 0.043 | 0.043 | 25,500 |
25 Mar 2024 | 0.045 | 0.002 | 4.65% | 0.045 | 0.045 | 0.045 | 71,828 |
22 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0.00 |
21 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0.00 |
20 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0.00 |
19 Mar 2024 | 0.043 | 0.001 | 2.38% | 0.043 | 0.043 | 0.043 | 10,000 |
18 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 101,231 |
14 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |