Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1CDE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 5.144 | 0.06 | 1.26% | 5.412 | 5.412 | 5.09 | 500 |
| 06 Jun 2024 | 5.08 | 0.00 | 0.00% | 5.08 | 5.08 | 5.08 | 0.00 |
| 05 Jun 2024 | 5.08 | 0.13 | 2.58% | 5.08 | 5.08 | 5.08 | 1,200 |
| 04 Jun 2024 | 4.952 | -0.39 | -7.34% | 5.428 | 5.428 | 4.952 | 2,200 |
| 03 Jun 2024 | 5.344 | -0.13 | -2.41% | 5.328 | 5.344 | 5.328 | 1,570 |
| 31 May 2024 | 5.476 | 0.23 | 4.30% | 5.476 | 5.476 | 5.476 | 6,000 |
| 30 May 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
| 29 May 2024 | 5.25 | -0.02 | -0.30% | 5.25 | 5.25 | 5.25 | 9,900 |
| 28 May 2024 | 5.266 | -0.20 | -3.73% | 5.266 | 5.266 | 5.266 | 500 |
| 27 May 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
| 24 May 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
| 23 May 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
| 22 May 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
| 21 May 2024 | 5.47 | 0.08 | 1.56% | 5.284 | 5.47 | 5.28 | 10,974 |
| 20 May 2024 | 5.386 | 0.14 | 2.71% | 5.60 | 5.60 | 5.386 | 3,430 |
| 17 May 2024 | 5.244 | 0.37 | 7.59% | 5.01 | 5.244 | 5.01 | 4,350 |
| 16 May 2024 | 4.874 | 0.07 | 1.56% | 4.874 | 4.874 | 4.874 | 2,052 |
| 15 May 2024 | 4.799 | 0.00 | 0.00% | 4.799 | 4.799 | 4.799 | 0.00 |
| 14 May 2024 | 4.799 | 0.08 | 1.72% | 4.856 | 4.91 | 4.799 | 4,820 |
| 13 May 2024 | 4.718 | -0.42 | -8.21% | 4.992 | 4.992 | 4.718 | 2,500 |
| 10 May 2024 | 5.14 | 0.08 | 1.58% | 5.14 | 5.14 | 5.14 | 3,500 |
| 09 May 2024 | 5.06 | 0.33 | 6.91% | 4.82 | 5.06 | 4.82 | 5,638 |
| 08 May 2024 | 4.733 | 0.52 | 12.37% | 4.733 | 4.733 | 4.733 | 3,073 |
| 07 May 2024 | 4.212 | 0.00 | 0.00% | 4.212 | 4.212 | 4.212 | 0.00 |
| 06 May 2024 | 4.212 | 0.00 | 0.00% | 4.212 | 4.212 | 4.212 | 0.00 |
| 03 May 2024 | 4.212 | 0.00 | 0.00% | 4.212 | 4.212 | 4.212 | 0.00 |
| 02 May 2024 | 4.212 | -0.13 | -2.97% | 4.14 | 4.212 | 4.14 | 2,350 |
| 30 Abr 2024 | 4.341 | -0.26 | -5.63% | 4.666 | 4.666 | 4.341 | 197 |
| 29 Abr 2024 | 4.60 | 0.08 | 1.81% | 4.60 | 4.60 | 4.60 | 400 |
| 26 Abr 2024 | 4.518 | 0.21 | 4.85% | 4.57 | 4.57 | 4.517 | 10,400 |
| 25 Abr 2024 | 4.309 | 0.26 | 6.32% | 4.309 | 4.309 | 4.309 | 2,321 |
| 24 Abr 2024 | 4.053 | 0.00 | 0.00% | 4.053 | 4.053 | 4.053 | 0.00 |
| 23 Abr 2024 | 4.053 | 0.00 | 0.00% | 4.053 | 4.053 | 4.053 | 0.00 |
| 22 Abr 2024 | 4.053 | 0.00 | 0.00% | 4.053 | 4.053 | 4.053 | 0.00 |
| 19 Abr 2024 | 4.053 | -0.23 | -5.30% | 3.841 | 4.166 | 3.841 | 2,676 |
| 18 Abr 2024 | 4.28 | -0.07 | -1.61% | 4.28 | 4.28 | 4.28 | 1,000 |
| 17 Abr 2024 | 4.35 | 0.01 | 0.30% | 4.166 | 4.35 | 4.166 | 4,078 |
| 16 Abr 2024 | 4.337 | -0.20 | -4.34% | 4.337 | 4.337 | 4.337 | 70 |
| 15 Abr 2024 | 4.534 | -0.37 | -7.54% | 4.534 | 4.534 | 4.534 | 475 |
| 12 Abr 2024 | 4.904 | 0.46 | 10.40% | 4.904 | 4.904 | 4.904 | 2,050 |
| 11 Abr 2024 | 4.442 | -0.01 | -0.18% | 4.442 | 4.442 | 4.442 | 463 |
| 10 Abr 2024 | 4.45 | -0.23 | -4.89% | 4.641 | 4.641 | 4.45 | 1,783 |
| 09 Abr 2024 | 4.679 | 0.01 | 0.19% | 4.46 | 4.715 | 4.46 | 2,613 |
| 08 Abr 2024 | 4.67 | 0.60 | 14.77% | 4.513 | 4.67 | 4.513 | 5,114 |
| 05 Abr 2024 | 4.069 | 0.19 | 4.90% | 4.069 | 4.069 | 4.069 | 2,458 |
| 04 Abr 2024 | 3.879 | 0.00 | 0.00% | 3.879 | 3.879 | 3.879 | 0.00 |
| 03 Abr 2024 | 3.879 | 0.68 | 21.22% | 3.879 | 3.879 | 3.879 | 2,141 |
| 02 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| 28 Mar 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| 27 Mar 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| 26 Mar 2024 | 3.20 | 0.39 | 13.80% | 3.20 | 3.20 | 3.20 | 2,876 |
| 25 Mar 2024 | 2.812 | 0.00 | 0.00% | 2.812 | 2.812 | 2.812 | 0.00 |
| 22 Mar 2024 | 2.812 | 0.00 | 0.00% | 2.812 | 2.812 | 2.812 | 0.00 |
| 21 Mar 2024 | 2.812 | 0.00 | 0.00% | 2.812 | 2.812 | 2.812 | 0.00 |
| 20 Mar 2024 | 2.812 | 0.00 | 0.00% | 2.812 | 2.812 | 2.812 | 0.00 |
| 19 Mar 2024 | 2.812 | 0.00 | 0.00% | 2.812 | 2.812 | 2.812 | 0.00 |
| 18 Mar 2024 | 2.812 | 0.00 | 0.00% | 2.812 | 2.812 | 2.812 | 0.00 |
| 15 Mar 2024 | 2.812 | 0.00 | 0.00% | 2.812 | 2.812 | 2.812 | 0.00 |
| 14 Mar 2024 | 2.812 | 0.00 | 0.00% | 2.812 | 2.812 | 2.812 | 0.00 |
| 13 Mar 2024 | 2.812 | 0.00 | 0.00% | 2.812 | 2.812 | 2.812 | 0.00 |
| 12 Mar 2024 | 2.812 | 0.00 | 0.00% | 2.812 | 2.812 | 2.812 | 0.00 |
| 11 Mar 2024 | 2.812 | 0.00 | 0.00% | 2.812 | 2.812 | 2.812 | 0.00 |
