CLV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.515 | 0.51 | 38,111 |
15 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 578 |
14 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 15,909 |
13 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 13,052 |
10 May 2024 | 0.51 | 0.00 | 0.00% | 0.52 | 0.52 | 0.51 | 40,794 |
09 May 2024 | 0.51 | -0.005 | -0.97% | 0.51 | 0.51 | 0.51 | 17,191 |
08 May 2024 | 0.515 | 0.005 | 0.98% | 0.51 | 0.515 | 0.51 | 51,231 |
07 May 2024 | 0.51 | -0.01 | -1.92% | 0.51 | 0.51 | 0.51 | 18,783 |
06 May 2024 | 0.52 | 0.01 | 1.96% | 0.525 | 0.525 | 0.52 | 8,927 |
03 May 2024 | 0.51 | -0.005 | -0.97% | 0.525 | 0.525 | 0.51 | 44,939 |
02 May 2024 | 0.515 | 0.005 | 0.98% | 0.52 | 0.52 | 0.51 | 78,040 |
01 May 2024 | 0.51 | -0.01 | -1.92% | 0.515 | 0.52 | 0.51 | 29,550 |
30 Abr 2024 | 0.52 | -0.005 | -0.95% | 0.52 | 0.52 | 0.52 | 381 |
29 Abr 2024 | 0.525 | 0.015 | 2.94% | 0.525 | 0.525 | 0.525 | 82 |
26 Abr 2024 | 0.51 | -0.005 | -0.97% | 0.52 | 0.52 | 0.51 | 84,813 |
24 Abr 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.525 | 0.51 | 30,293 |
23 Abr 2024 | 0.515 | 0.005 | 0.98% | 0.52 | 0.52 | 0.51 | 22,375 |
22 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.52 | 0.52 | 0.51 | 16,512 |
19 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.525 | 0.525 | 0.51 | 9,600 |
18 Abr 2024 | 0.51 | -0.01 | -1.92% | 0.525 | 0.525 | 0.505 | 8,695 |
17 Abr 2024 | 0.52 | 0.01 | 1.96% | 0.51 | 0.525 | 0.51 | 144,459 |
16 Abr 2024 | 0.51 | -0.01 | -1.92% | 0.51 | 0.51 | 0.505 | 95,029 |
15 Abr 2024 | 0.52 | 0.01 | 1.96% | 0.51 | 0.525 | 0.51 | 16,086 |
12 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.525 | 0.51 | 23,076 |
11 Abr 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.51 | 33,703 |
10 Abr 2024 | 0.52 | 0.00 | 0.00% | 0.53 | 0.53 | 0.52 | 22,766 |
09 Abr 2024 | 0.52 | 0.00 | 0.00% | 0.56 | 0.56 | 0.52 | 16,104 |
08 Abr 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0.00 |
05 Abr 2024 | 0.52 | 0.015 | 2.97% | 0.51 | 0.52 | 0.50 | 106,073 |
04 Abr 2024 | 0.505 | 0.005 | 1.00% | 0.50 | 0.505 | 0.49 | 688,659 |
03 Abr 2024 | 0.50 | 0.005 | 1.01% | 0.50 | 0.505 | 0.49 | 215,974 |
02 Abr 2024 | 0.495 | 0.01 | 2.06% | 0.49 | 0.5025 | 0.46 | 564,585 |
28 Mar 2024 | 0.485 | 0.00 | 0.00% | 0.49 | 0.505 | 0.485 | 282,283 |
27 Mar 2024 | 0.485 | -0.01 | -2.02% | 0.495 | 0.495 | 0.485 | 56,996 |
26 Mar 2024 | 0.495 | -0.005 | -1.00% | 0.50 | 0.51 | 0.495 | 283,118 |
25 Mar 2024 | 0.50 | -0.04 | -7.41% | 0.55 | 0.55 | 0.50 | 243,310 |
22 Mar 2024 | 0.54 | -0.05 | -8.47% | 0.565 | 0.565 | 0.52 | 101,789 |
21 Mar 2024 | 0.59 | -0.03 | -4.84% | 0.61 | 0.61 | 0.565 | 296,617 |
20 Mar 2024 | 0.62 | -0.185 | -22.98% | 0.69 | 0.69 | 0.595 | 738,958 |
19 Mar 2024 | 0.805 | -0.005 | -0.62% | 0.81 | 0.81 | 0.805 | 2,467 |
18 Mar 2024 | 0.81 | 0.0025 | 0.31% | 0.82 | 0.825 | 0.81 | 19,368 |
15 Mar 2024 | 0.8075 | -0.0025 | -0.31% | 0.82 | 0.825 | 0.785 | 1,173,103 |
14 Mar 2024 | 0.81 | 0.00 | 0.00% | 0.82 | 0.82 | 0.81 | 25,349 |
13 Mar 2024 | 0.81 | 0.00 | 0.00% | 0.825 | 0.825 | 0.81 | 2,628 |
12 Mar 2024 | 0.81 | -0.015 | -1.82% | 0.81 | 0.81 | 0.81 | 2,666 |
11 Mar 2024 | 0.825 | 0.015 | 1.85% | 0.81 | 0.825 | 0.81 | 12,381 |
07 Mar 2024 | 0.81 | -0.01 | -1.22% | 0.82 | 0.82 | 0.81 | 44,872 |
06 Mar 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 1,555 |
05 Mar 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.81 | 44,981 |
04 Mar 2024 | 0.82 | -0.005 | -0.61% | 0.82 | 0.82 | 0.82 | 170,906 |
03 Mar 2024 | 0.825 | 0.015 | 1.85% | 0.82 | 0.825 | 0.815 | 32,274 |
29 Feb 2024 | 0.81 | -0.03 | -3.57% | 0.825 | 0.825 | 0.81 | 4,750 |
28 Feb 2024 | 0.84 | 0.0275 | 3.38% | 0.81 | 0.84 | 0.81 | 29,025 |
27 Feb 2024 | 0.8125 | 0.0025 | 0.31% | 0.81 | 0.815 | 0.81 | 21,688 |
26 Feb 2024 | 0.81 | 0.00 | 0.00% | 0.82 | 0.82 | 0.81 | 60,748 |
25 Feb 2024 | 0.81 | -0.01 | -1.22% | 0.82 | 0.82 | 0.81 | 40,765 |
22 Feb 2024 | 0.82 | 0.01 | 1.23% | 0.82 | 0.82 | 0.81 | 8,841 |
21 Feb 2024 | 0.81 | -0.005 | -0.61% | 0.81 | 0.81 | 0.81 | 7,884 |
20 Feb 2024 | 0.815 | -0.03 | -3.55% | 0.815 | 0.82 | 0.81 | 87,807 |
19 Feb 2024 | 0.845 | 0.035 | 4.32% | 0.82 | 0.845 | 0.82 | 7,397 |
18 Feb 2024 | 0.81 | 0.01 | 1.25% | 0.82 | 0.845 | 0.81 | 36,682 |
15 Feb 2024 | 0.80 | -0.01 | -1.23% | 0.81 | 0.82 | 0.80 | 11,611 |