CTP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.067 | -0.002 | -2.90% | 0.069 | 0.069 | 0.066 | 118,147 |
09 May 2024 | 0.069 | 0.002 | 2.99% | 0.067 | 0.071 | 0.067 | 631,348 |
08 May 2024 | 0.067 | 0.003 | 4.69% | 0.063 | 0.067 | 0.063 | 96,526 |
07 May 2024 | 0.064 | -0.004 | -5.88% | 0.067 | 0.068 | 0.064 | 382,240 |
06 May 2024 | 0.068 | 0.001 | 1.49% | 0.067 | 0.068 | 0.065 | 372,721 |
03 May 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.07 | 0.067 | 851,184 |
02 May 2024 | 0.067 | 0.002 | 3.08% | 0.062 | 0.068 | 0.062 | 790,606 |
01 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.067 | 0.065 | 622,668 |
30 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.064 | 535,092 |
29 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.067 | 0.068 | 0.064 | 207,228 |
26 Abr 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 317,381 |
24 Abr 2024 | 0.06 | -0.003 | -4.76% | 0.062 | 0.065 | 0.06 | 82,027 |
23 Abr 2024 | 0.063 | -0.004 | -5.97% | 0.063 | 0.068 | 0.062 | 128,363 |
22 Abr 2024 | 0.067 | 0.009 | 15.52% | 0.058 | 0.067 | 0.058 | 3,405,162 |
19 Abr 2024 | 0.058 | 0.001 | 1.75% | 0.057 | 0.058 | 0.057 | 213,045 |
18 Abr 2024 | 0.057 | -0.001 | -1.72% | 0.058 | 0.059 | 0.057 | 42,616 |
17 Abr 2024 | 0.058 | -0.002 | -3.33% | 0.06 | 0.06 | 0.057 | 262,840 |
16 Abr 2024 | 0.06 | 0.002 | 3.45% | 0.057 | 0.06 | 0.057 | 763,343 |
15 Abr 2024 | 0.058 | 0.001 | 1.75% | 0.058 | 0.06 | 0.058 | 157,335 |
12 Abr 2024 | 0.057 | -0.004 | -6.56% | 0.057 | 0.059 | 0.056 | 198,133 |
11 Abr 2024 | 0.061 | 0.004 | 7.02% | 0.06 | 0.061 | 0.057 | 593,217 |
10 Abr 2024 | 0.057 | -0.004 | -6.56% | 0.061 | 0.062 | 0.057 | 879,831 |
09 Abr 2024 | 0.061 | 0.005 | 8.93% | 0.059 | 0.064 | 0.059 | 71,219 |
08 Abr 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0.00 |
05 Abr 2024 | 0.056 | 0.002 | 3.70% | 0.054 | 0.059 | 0.052 | 1,419,700 |
04 Abr 2024 | 0.054 | 0.001 | 1.89% | 0.054 | 0.054 | 0.051 | 626,062 |
03 Abr 2024 | 0.053 | 0.002 | 3.92% | 0.052 | 0.053 | 0.051 | 1,107,362 |
02 Abr 2024 | 0.051 | -0.002 | -3.77% | 0.053 | 0.053 | 0.048 | 1,961,778 |
28 Mar 2024 | 0.053 | 0.002 | 3.92% | 0.052 | 0.053 | 0.052 | 604,518 |
27 Mar 2024 | 0.051 | 0.00 | 0.00% | 0.052 | 0.052 | 0.051 | 153,348 |
26 Mar 2024 | 0.051 | -0.001 | -1.92% | 0.051 | 0.051 | 0.051 | 313,031 |
25 Mar 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.053 | 0.051 | 1,052,707 |
22 Mar 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.053 | 0.052 | 844,854 |
21 Mar 2024 | 0.052 | 0.002 | 4.00% | 0.051 | 0.052 | 0.051 | 678,217 |
20 Mar 2024 | 0.05 | 0.0035 | 7.53% | 0.046 | 0.05 | 0.046 | 1,203,868 |
19 Mar 2024 | 0.0465 | 0.0015 | 3.33% | 0.045 | 0.047 | 0.045 | 319,180 |
18 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 275,957 |
15 Mar 2024 | 0.045 | 0.001 | 2.27% | 0.044 | 0.045 | 0.044 | 425,000 |
14 Mar 2024 | 0.044 | -0.002 | -4.35% | 0.044 | 0.044 | 0.044 | 437,095 |
13 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
12 Mar 2024 | 0.046 | -0.001 | -2.13% | 0.045 | 0.046 | 0.045 | 66,561 |
11 Mar 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.044 | 127,711 |
07 Mar 2024 | 0.046 | 0.001 | 2.22% | 0.046 | 0.047 | 0.046 | 724,972 |
06 Mar 2024 | 0.045 | -0.002 | -4.26% | 0.046 | 0.046 | 0.045 | 273,896 |
05 Mar 2024 | 0.047 | 0.002 | 4.44% | 0.045 | 0.047 | 0.045 | 968,834 |
04 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 240,426 |
03 Mar 2024 | 0.045 | -0.001 | -2.17% | 0.046 | 0.046 | 0.045 | 601,223 |
29 Feb 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 125,382 |
28 Feb 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.047 | 0.046 | 782,553 |
27 Feb 2024 | 0.046 | -0.002 | -4.17% | 0.046 | 0.046 | 0.046 | 281,790 |
26 Feb 2024 | 0.048 | 0.001 | 2.13% | 0.048 | 0.048 | 0.047 | 190,826 |
25 Feb 2024 | 0.047 | 0.00 | 0.00% | 0.046 | 0.047 | 0.046 | 1,941,679 |
22 Feb 2024 | 0.047 | -0.003 | -6.00% | 0.047 | 0.048 | 0.046 | 1,451,400 |
21 Feb 2024 | 0.05 | 0.004 | 8.70% | 0.045 | 0.05 | 0.045 | 1,952,378 |
20 Feb 2024 | 0.046 | -0.001 | -2.13% | 0.047 | 0.047 | 0.045 | 368,832 |
19 Feb 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 11,068 |
18 Feb 2024 | 0.047 | 0.001 | 2.17% | 0.045 | 0.047 | 0.045 | 75,332 |
15 Feb 2024 | 0.046 | 0.001 | 2.22% | 0.046 | 0.047 | 0.045 | 315,846 |
14 Feb 2024 | 0.045 | -0.001 | -2.17% | 0.046 | 0.046 | 0.045 | 1,052,891 |
13 Feb 2024 | 0.046 | 0.00 | 0.00% | 0.045 | 0.046 | 0.045 | 566,866 |
12 Feb 2024 | 0.046 | 0.001 | 2.22% | 0.046 | 0.047 | 0.045 | 5,291,501 |