CY5 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.084 | -0.002 | -2.33% | 0.085 | 0.085 | 0.084 | 385,499 |
17 May 2024 | 0.086 | -0.002 | -2.27% | 0.09 | 0.09 | 0.086 | 231,321 |
16 May 2024 | 0.088 | 0.007 | 8.64% | 0.084 | 0.088 | 0.082 | 1,106,896 |
15 May 2024 | 0.081 | 0.00 | 0.00% | 0.081 | 0.081 | 0.081 | 14,328 |
14 May 2024 | 0.081 | -0.003 | -3.57% | 0.082 | 0.084 | 0.081 | 80,936 |
13 May 2024 | 0.084 | 0.003 | 3.70% | 0.083 | 0.085 | 0.083 | 93,580 |
10 May 2024 | 0.081 | 0.001 | 1.25% | 0.08 | 0.081 | 0.08 | 265,115 |
09 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.083 | 0.08 | 365,639 |
08 May 2024 | 0.08 | -0.002 | -2.44% | 0.082 | 0.083 | 0.08 | 527,533 |
07 May 2024 | 0.082 | 0.004 | 5.13% | 0.08 | 0.086 | 0.078 | 901,841 |
06 May 2024 | 0.078 | -0.002 | -2.50% | 0.083 | 0.085 | 0.078 | 429,311 |
03 May 2024 | 0.08 | -0.002 | -2.44% | 0.083 | 0.083 | 0.078 | 108,806 |
02 May 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 54,069 |
01 May 2024 | 0.082 | 0.00 | 0.00% | 0.079 | 0.086 | 0.075 | 1,340,908 |
30 Abr 2024 | 0.082 | -0.005 | -5.75% | 0.089 | 0.091 | 0.082 | 1,752,624 |
29 Abr 2024 | 0.087 | -0.008 | -8.42% | 0.095 | 0.095 | 0.087 | 620,936 |
26 Abr 2024 | 0.095 | 0.002 | 2.15% | 0.099 | 0.105 | 0.089 | 2,711,996 |
24 Abr 2024 | 0.093 | 0.01 | 12.05% | 0.089 | 0.096 | 0.086 | 1,333,312 |
23 Abr 2024 | 0.083 | 0.01 | 13.70% | 0.078 | 0.083 | 0.075 | 622,036 |
22 Abr 2024 | 0.073 | 0.003 | 4.29% | 0.071 | 0.079 | 0.071 | 314,706 |
19 Abr 2024 | 0.07 | -0.005 | -6.67% | 0.072 | 0.074 | 0.068 | 2,300,863 |
18 Abr 2024 | 0.075 | -0.003 | -3.85% | 0.078 | 0.078 | 0.075 | 170,118 |
17 Abr 2024 | 0.078 | -0.004 | -4.88% | 0.083 | 0.085 | 0.078 | 1,016,553 |
16 Abr 2024 | 0.082 | -0.009 | -9.89% | 0.091 | 0.097 | 0.074 | 4,855,679 |
15 Abr 2024 | 0.091 | 0.018 | 24.66% | 0.075 | 0.091 | 0.075 | 3,289,910 |
12 Abr 2024 | 0.073 | 0.009 | 14.06% | 0.065 | 0.078 | 0.065 | 3,556,003 |
11 Abr 2024 | 0.064 | 0.001 | 1.59% | 0.065 | 0.065 | 0.061 | 908,347 |
10 Abr 2024 | 0.063 | 0.006 | 10.53% | 0.059 | 0.065 | 0.059 | 1,354,531 |
09 Abr 2024 | 0.057 | 0.002 | 3.64% | 0.056 | 0.061 | 0.056 | 2,518,686 |
08 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
05 Abr 2024 | 0.055 | 0.003 | 5.77% | 0.055 | 0.055 | 0.054 | 95,330 |
04 Abr 2024 | 0.052 | 0.003 | 6.12% | 0.05 | 0.057 | 0.049 | 729,278 |
03 Abr 2024 | 0.049 | -0.002 | -3.92% | 0.05 | 0.05 | 0.049 | 1,331,653 |
02 Abr 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 190,468 |
28 Mar 2024 | 0.051 | -0.004 | -7.27% | 0.052 | 0.052 | 0.051 | 156,002 |
27 Mar 2024 | 0.055 | 0.004 | 7.84% | 0.051 | 0.059 | 0.05 | 292,885 |
26 Mar 2024 | 0.051 | 0.00 | 0.00% | 0.05 | 0.051 | 0.05 | 680,266 |
25 Mar 2024 | 0.051 | -0.003 | -5.56% | 0.055 | 0.055 | 0.051 | 356,503 |
22 Mar 2024 | 0.054 | 0.001 | 1.89% | 0.054 | 0.054 | 0.054 | 90,656 |
21 Mar 2024 | 0.053 | -0.002 | -3.64% | 0.057 | 0.058 | 0.053 | 672,878 |
20 Mar 2024 | 0.055 | 0.006 | 12.24% | 0.052 | 0.056 | 0.052 | 298,695 |
19 Mar 2024 | 0.049 | 0.003 | 6.52% | 0.045 | 0.052 | 0.0445 | 2,859,920 |
18 Mar 2024 | 0.046 | -0.002 | -4.17% | 0.048 | 0.048 | 0.045 | 1,459,640 |
15 Mar 2024 | 0.048 | -0.003 | -5.88% | 0.048 | 0.048 | 0.048 | 47,058 |
14 Mar 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.052 | 0.049 | 808,154 |
13 Mar 2024 | 0.051 | -0.002 | -3.77% | 0.053 | 0.054 | 0.051 | 323,685 |
12 Mar 2024 | 0.053 | -0.001 | -1.85% | 0.054 | 0.054 | 0.053 | 200,607 |
11 Mar 2024 | 0.054 | -0.004 | -6.90% | 0.058 | 0.058 | 0.051 | 719,084 |
07 Mar 2024 | 0.058 | -0.004 | -6.45% | 0.061 | 0.061 | 0.058 | 621,795 |
06 Mar 2024 | 0.062 | -0.001 | -1.59% | 0.064 | 0.064 | 0.062 | 435,373 |
05 Mar 2024 | 0.063 | -0.002 | -3.08% | 0.065 | 0.065 | 0.063 | 587,646 |
04 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.067 | 0.068 | 0.065 | 136,654 |
03 Mar 2024 | 0.065 | -0.003 | -4.41% | 0.068 | 0.073 | 0.065 | 2,630,980 |
29 Feb 2024 | 0.068 | 0.006 | 9.68% | 0.06 | 0.072 | 0.06 | 2,292,423 |
28 Feb 2024 | 0.062 | 0.004 | 6.90% | 0.059 | 0.062 | 0.054 | 1,275,407 |
27 Feb 2024 | 0.058 | -0.002 | -3.33% | 0.056 | 0.06 | 0.054 | 550,953 |
26 Feb 2024 | 0.06 | -0.001 | -1.64% | 0.061 | 0.061 | 0.0585 | 1,034,088 |
25 Feb 2024 | 0.061 | 0.001 | 1.67% | 0.067 | 0.081 | 0.058 | 7,112,929 |
22 Feb 2024 | 0.06 | -0.004 | -6.25% | 0.063 | 0.063 | 0.06 | 132,683 |
21 Feb 2024 | 0.064 | -0.003 | -4.48% | 0.066 | 0.066 | 0.063 | 173,270 |
20 Feb 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.068 | 0.067 | 161,637 |