US Dollar vs MXN

Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

Regístrate

Inicio
Invertir
Acciones
Australia
ASX
Close the Loop Ltd (CLG)
Close the Loop Ltd (CLG) Histórico

CLG Close the Loop Ltd

0.34

0.00 (0.00%)

18 Jun 2024 - Cerrado

Retrasado por 20 minutos

CLG Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
17 Jun 2024	0.34	0.00	0.00%	0.36	0.36	0.335	327,192
14 Jun 2024	0.34	-0.01	-2.86%	0.35	0.355	0.335	703,896
13 Jun 2024	0.35	-0.005	-1.41%	0.355	0.36	0.345	766,645
12 Jun 2024	0.355	0.015	4.41%	0.34	0.365	0.34	1,624,761
11 Jun 2024	0.34	0.01	3.03%	0.34	0.34	0.33	137,917
07 Jun 2024	0.33	0.005	1.54%	0.325	0.34	0.325	227,452
06 Jun 2024	0.325	0.00	0.00%	0.325	0.33	0.32	253,100
05 Jun 2024	0.325	0.00	0.00%	0.33	0.335	0.32	171,247
04 Jun 2024	0.325	-0.005	-1.52%	0.33	0.33	0.32	264,868
03 Jun 2024	0.33	0.00	0.00%	0.33	0.33	0.32	424,080
31 May 2024	0.33	0.01	3.13%	0.325	0.33	0.32	251,851
30 May 2024	0.32	-0.01	-3.03%	0.33	0.33	0.32	674,982
29 May 2024	0.33	-0.01	-2.94%	0.34	0.34	0.325	6,115,490
28 May 2024	0.34	0.01	3.03%	0.335	0.34	0.325	253,090
27 May 2024	0.33	-0.01	-2.94%	0.34	0.34	0.325	618,734
24 May 2024	0.34	0.005	1.49%	0.335	0.34	0.33	273,536
23 May 2024	0.335	0.00	0.00%	0.345	0.345	0.3225	387,152
22 May 2024	0.335	0.00	0.00%	0.34	0.355	0.335	522,138
21 May 2024	0.335	0.02	6.35%	0.32	0.34	0.31	526,811
20 May 2024	0.315	-0.01	-3.08%	0.34	0.345	0.315	1,169,951
17 May 2024	0.325	-0.005	-1.52%	0.325	0.335	0.32	201,834
16 May 2024	0.33	-0.005	-1.49%	0.34	0.34	0.32	336,510
15 May 2024	0.335	-0.005	-1.47%	0.345	0.345	0.33	176,634
14 May 2024	0.34	0.00	0.00%	0.345	0.35	0.335	278,642
13 May 2024	0.34	-0.01	-2.86%	0.355	0.355	0.34	307,164
10 May 2024	0.35	-0.005	-1.41%	0.365	0.365	0.345	509,203
09 May 2024	0.355	0.00	0.00%	0.355	0.365	0.345	541,492
08 May 2024	0.355	0.045	14.52%	0.32	0.36	0.315	1,935,007
07 May 2024	0.31	0.005	1.64%	0.31	0.32	0.305	433,175
06 May 2024	0.305	0.0125	4.27%	0.30	0.31	0.30	488,181
03 May 2024	0.2925	-0.0075	-2.50%	0.30	0.30	0.29	1,427,826
02 May 2024	0.30	-0.01	-3.23%	0.305	0.305	0.2975	677,354
01 May 2024	0.31	-0.005	-1.59%	0.305	0.31	0.305	42,819
30 Abr 2024	0.315	0.01	3.28%	0.315	0.315	0.31	444,146
29 Abr 2024	0.305	0.00	0.00%	0.31	0.32	0.305	217,406
26 Abr 2024	0.305	-0.01	-3.17%	0.315	0.315	0.305	120,388
24 Abr 2024	0.315	0.01	3.28%	0.305	0.315	0.30	402,986
23 Abr 2024	0.305	-0.015	-4.69%	0.325	0.325	0.305	305,035
22 Abr 2024	0.32	0.01	3.23%	0.32	0.325	0.315	685,010
19 Abr 2024	0.31	0.005	1.64%	0.305	0.32	0.30	1,430,864
18 Abr 2024	0.305	0.00	0.00%	0.305	0.305	0.2925	552,092
17 Abr 2024	0.305	0.01	3.39%	0.305	0.305	0.30	401,519
16 Abr 2024	0.295	-0.01	-3.28%	0.305	0.305	0.295	1,163,078
15 Abr 2024	0.305	-0.01	-3.17%	0.325	0.325	0.305	775,196
12 Abr 2024	0.315	0.00	0.00%	0.32	0.325	0.3125	1,129,850
11 Abr 2024	0.315	0.005	1.61%	0.305	0.32	0.305	402,757
10 Abr 2024	0.31	0.00	0.00%	0.315	0.315	0.305	323,745
09 Abr 2024	0.31	0.00	0.00%	0.31	0.315	0.31	189,595
08 Abr 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0.00
05 Abr 2024	0.31	0.005	1.64%	0.31	0.315	0.305	456,030
04 Abr 2024	0.305	0.00	0.00%	0.31	0.315	0.305	187,168
03 Abr 2024	0.305	-0.01	-3.17%	0.315	0.32	0.305	426,215
02 Abr 2024	0.315	0.02	6.78%	0.30	0.315	0.30	847,729
28 Mar 2024	0.295	0.00	0.00%	0.305	0.305	0.29	1,541,787
27 Mar 2024	0.295	0.00	0.00%	0.30	0.32	0.295	590,234
26 Mar 2024	0.295	-0.01	-3.28%	0.305	0.305	0.29	414,227
25 Mar 2024	0.305	0.005	1.67%	0.315	0.315	0.295	389,589
22 Mar 2024	0.30	-0.01	-3.23%	0.32	0.32	0.30	437,017
21 Mar 2024	0.31	0.01	3.33%	0.305	0.32	0.305	459,803
20 Mar 2024	0.30	0.00	0.00%	0.295	0.31	0.29	1,964,360

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones