CEH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.485 | 142,793 |
06 Jun 2024 | 0.49 | 0.00 | 0.00% | 0.485 | 0.49 | 0.48 | 139,928 |
05 Jun 2024 | 0.49 | 0.00 | 0.00% | 0.485 | 0.49 | 0.48 | 214,574 |
04 Jun 2024 | 0.49 | 0.00 | 0.00% | 0.495 | 0.50 | 0.49 | 423,433 |
03 Jun 2024 | 0.49 | -0.0075 | -1.51% | 0.50 | 0.50 | 0.485 | 28,237 |
31 May 2024 | 0.4975 | 0.0075 | 1.53% | 0.485 | 0.50 | 0.48 | 137,637 |
30 May 2024 | 0.49 | -0.005 | -1.01% | 0.485 | 0.49 | 0.485 | 3,702,477 |
29 May 2024 | 0.495 | 0.00 | 0.00% | 0.49 | 0.495 | 0.485 | 137,315 |
28 May 2024 | 0.495 | 0.00 | 0.00% | 0.49 | 0.50 | 0.48 | 1,870,073 |
27 May 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.50 | 0.49 | 292,615 |
24 May 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.505 | 0.49 | 181,022 |
23 May 2024 | 0.495 | 0.00 | 0.00% | 0.49 | 0.505 | 0.49 | 289,045 |
22 May 2024 | 0.495 | -0.005 | -1.00% | 0.515 | 0.515 | 0.495 | 225,292 |
21 May 2024 | 0.50 | 0.00 | 0.00% | 0.495 | 0.50 | 0.49 | 558,682 |
20 May 2024 | 0.50 | -0.005 | -0.99% | 0.495 | 0.50 | 0.495 | 104,106 |
17 May 2024 | 0.505 | 0.005 | 1.00% | 0.495 | 0.505 | 0.495 | 133,789 |
16 May 2024 | 0.50 | 0.005 | 1.01% | 0.51 | 0.51 | 0.49 | 286,950 |
15 May 2024 | 0.495 | 0.015 | 3.13% | 0.475 | 0.51 | 0.475 | 666,271 |
14 May 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.485 | 0.475 | 115,981 |
13 May 2024 | 0.48 | -0.01 | -2.04% | 0.485 | 0.495 | 0.475 | 298,446 |
10 May 2024 | 0.49 | 0.01 | 2.08% | 0.48 | 0.495 | 0.48 | 322,932 |
09 May 2024 | 0.48 | -0.005 | -1.03% | 0.50 | 0.50 | 0.48 | 207,944 |
08 May 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.495 | 0.485 | 233,629 |
07 May 2024 | 0.485 | 0.005 | 1.04% | 0.485 | 0.49 | 0.48 | 333,250 |
06 May 2024 | 0.48 | -0.01 | -2.04% | 0.485 | 0.49 | 0.48 | 333,922 |
03 May 2024 | 0.49 | 0.00 | 0.00% | 0.50 | 0.50 | 0.485 | 246,490 |
02 May 2024 | 0.49 | -0.01 | -2.00% | 0.49 | 0.50 | 0.485 | 225,605 |
01 May 2024 | 0.50 | 0.01 | 2.04% | 0.49 | 0.515 | 0.4875 | 609,202 |
30 Abr 2024 | 0.49 | -0.0175 | -3.45% | 0.50 | 0.505 | 0.49 | 223,594 |
29 Abr 2024 | 0.5075 | 0.0025 | 0.50% | 0.50 | 0.515 | 0.50 | 259,778 |
26 Abr 2024 | 0.505 | -0.005 | -0.98% | 0.495 | 0.51 | 0.49 | 340,968 |
24 Abr 2024 | 0.51 | 0.0125 | 2.51% | 0.49 | 0.515 | 0.49 | 303,114 |
23 Abr 2024 | 0.4975 | 0.0175 | 3.65% | 0.48 | 0.51 | 0.48 | 698,927 |
22 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.49 | 0.50 | 0.48 | 717,197 |
19 Abr 2024 | 0.48 | -0.01 | -2.04% | 0.495 | 0.50 | 0.475 | 867,609 |
18 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.485 | 0.495 | 0.485 | 197,223 |
17 Abr 2024 | 0.49 | 0.005 | 1.03% | 0.485 | 0.49 | 0.475 | 79,922 |
16 Abr 2024 | 0.485 | -0.005 | -1.02% | 0.485 | 0.50 | 0.475 | 306,820 |
15 Abr 2024 | 0.49 | -0.01 | -2.00% | 0.50 | 0.50 | 0.485 | 366,513 |
12 Abr 2024 | 0.50 | 0.005 | 1.01% | 0.495 | 0.505 | 0.49 | 497,945 |
11 Abr 2024 | 0.495 | -0.01 | -1.98% | 0.50 | 0.505 | 0.485 | 624,748 |
10 Abr 2024 | 0.505 | 0.005 | 1.00% | 0.505 | 0.51 | 0.50 | 637,137 |
09 Abr 2024 | 0.50 | -0.015 | -2.91% | 0.51 | 0.515 | 0.50 | 290,505 |
08 Abr 2024 | 0.515 | -0.005 | -0.96% | 0.52 | 0.52 | 0.505 | 362,085 |
05 Abr 2024 | 0.52 | -0.01 | -1.89% | 0.53 | 0.53 | 0.515 | 111,087 |
04 Abr 2024 | 0.53 | 0.01 | 1.92% | 0.525 | 0.53 | 0.515 | 326,424 |
03 Abr 2024 | 0.52 | -0.015 | -2.80% | 0.535 | 0.535 | 0.515 | 170,515 |
02 Abr 2024 | 0.535 | 0.01 | 1.90% | 0.53 | 0.54 | 0.525 | 465,978 |
28 Mar 2024 | 0.525 | 0.005 | 0.96% | 0.525 | 0.54 | 0.525 | 1,136,279 |
27 Mar 2024 | 0.52 | 0.01 | 1.96% | 0.52 | 0.525 | 0.51 | 341,595 |
26 Mar 2024 | 0.51 | -0.005 | -0.97% | 0.525 | 0.525 | 0.51 | 261,040 |
25 Mar 2024 | 0.515 | 0.01 | 1.98% | 0.515 | 0.525 | 0.505 | 642,393 |
22 Mar 2024 | 0.505 | -0.005 | -0.98% | 0.515 | 0.515 | 0.505 | 352,970 |
21 Mar 2024 | 0.51 | 0.01 | 2.00% | 0.505 | 0.515 | 0.50 | 773,187 |
20 Mar 2024 | 0.50 | -0.005 | -0.99% | 0.50 | 0.51 | 0.50 | 686,508 |
19 Mar 2024 | 0.505 | 0.01 | 2.02% | 0.495 | 0.505 | 0.49 | 1,325,222 |
18 Mar 2024 | 0.495 | 0.01 | 2.06% | 0.495 | 0.50 | 0.4875 | 1,049,099 |
15 Mar 2024 | 0.485 | -0.01 | -2.02% | 0.495 | 0.495 | 0.485 | 437,103 |
14 Mar 2024 | 0.495 | 0.015 | 3.13% | 0.485 | 0.495 | 0.475 | 896,894 |
13 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.47 | 0.485 | 0.47 | 413,130 |
12 Mar 2024 | 0.48 | 0.005 | 1.05% | 0.48 | 0.485 | 0.47 | 608,259 |
11 Mar 2024 | 0.475 | 0.005 | 1.06% | 0.48 | 0.48 | 0.465 | 1,199,613 |