CAGEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.082434 | -0.000894 | -1.07% | 0.083227 | 0.085228 | 0.08159 | 0.00 |
26 Mar 2024 | 0.083327 | 0.000357 | 0.43% | 0.08298 | 0.084793 | 0.08272 | 0.00 |
25 Mar 2024 | 0.08297 | 0.002679 | 3.34% | 0.073661 | 0.084455 | 0.072643 | 0.00 |
24 Mar 2024 | 0.080292 | 0.003482 | 4.53% | 0.076626 | 0.080514 | 0.076327 | 0.00 |
23 Mar 2024 | 0.076809 | 0.000938 | 1.24% | 0.076115 | 0.078788 | 0.075329 | 0.00 |
22 Mar 2024 | 0.075872 | -0.001908 | -2.45% | 0.078102 | 0.079298 | 0.074588 | 0.00 |
21 Mar 2024 | 0.07778 | -0.002347 | -2.93% | 0.080006 | 0.08056 | 0.077079 | 0.00 |
20 Mar 2024 | 0.080126 | 0.006346 | 8.60% | 0.07365 | 0.080475 | 0.072155 | 0.00 |
19 Mar 2024 | 0.07378 | -0.006584 | -8.19% | 0.080401 | 0.080863 | 0.07305 | 0.00 |
18 Mar 2024 | 0.080364 | -0.000667 | -0.82% | 0.073661 | 0.081266 | 0.072643 | 0.00 |
17 Mar 2024 | 0.081031 | 0.00341 | 4.39% | 0.077322 | 0.081704 | 0.076429 | 0.00 |
16 Mar 2024 | 0.077622 | -0.00498 | -6.03% | 0.082529 | 0.08301 | 0.077046 | 0.00 |
15 Mar 2024 | 0.082602 | -0.002358 | -2.78% | 0.073661 | 0.083642 | 0.072643 | 0.00 |
14 Mar 2024 | 0.08496 | -0.001141 | -1.33% | 0.08602 | 0.08695 | 0.081546 | 0.00 |
13 Mar 2024 | 0.0861 | 0.001703 | 2.02% | 0.084557 | 0.086933 | 0.084246 | 0.00 |
12 Mar 2024 | 0.084397 | -0.000086 | -0.10% | 0.084437 | 0.085784 | 0.082082 | 0.00 |
11 Mar 2024 | 0.084483 | 0.003064 | 3.76% | 0.073661 | 0.085626 | 0.072643 | 0.00 |
10 Mar 2024 | 0.081419 | 0.000697 | 0.86% | 0.080724 | 0.082488 | 0.080625 | 0.00 |
09 Mar 2024 | 0.080722 | 0.000256 | 0.32% | 0.08062 | 0.080963 | 0.080193 | 0.00 |
08 Mar 2024 | 0.080466 | 0.001519 | 1.92% | 0.078912 | 0.082113 | 0.078246 | 0.00 |
07 Mar 2024 | 0.078947 | 0.000665 | 0.85% | 0.078218 | 0.080416 | 0.077809 | 0.00 |
06 Mar 2024 | 0.078282 | 0.001664 | 2.17% | 0.07576 | 0.080478 | 0.074798 | 0.00 |
05 Mar 2024 | 0.076618 | -0.003859 | -4.80% | 0.080942 | 0.081685 | 0.06417 | 0.00 |
04 Mar 2024 | 0.080477 | 0.005528 | 7.38% | 0.073661 | 0.081079 | 0.072643 | 0.00 |
03 Mar 2024 | 0.074949 | 0.001117 | 1.51% | 0.073659 | 0.075198 | 0.073051 | 0.00 |
02 Mar 2024 | 0.073832 | -0.000551 | -0.74% | 0.074193 | 0.074286 | 0.073329 | 0.00 |
01 Mar 2024 | 0.074383 | 0.001189 | 1.62% | 0.07289 | 0.075017 | 0.072381 | 0.00 |
29 Feb 2024 | 0.073194 | -0.00107 | -1.44% | 0.073661 | 0.075706 | 0.072142 | 0.00 |
28 Feb 2024 | 0.074264 | 0.006504 | 9.60% | 0.067799 | 0.075836 | 0.06753 | 0.00 |
27 Feb 2024 | 0.06776 | 0.00324 | 5.02% | 0.064634 | 0.068414 | 0.064504 | 0.00 |
26 Feb 2024 | 0.064519 | 0.002812 | 4.56% | 0.051475 | 0.064987 | 0.050358 | 0.00 |
25 Feb 2024 | 0.061707 | 0.000276 | 0.45% | 0.061439 | 0.061891 | 0.061158 | 0.00 |
24 Feb 2024 | 0.061431 | 0.000808 | 1.33% | 0.060502 | 0.06162 | 0.060366 | 0.00 |
23 Feb 2024 | 0.060623 | -0.000475 | -0.78% | 0.061157 | 0.061403 | 0.060254 | 0.00 |
22 Feb 2024 | 0.061098 | -0.000747 | -1.21% | 0.061718 | 0.062022 | 0.060733 | 0.00 |
21 Feb 2024 | 0.061845 | -0.000577 | -0.92% | 0.062431 | 0.062519 | 0.060496 | 0.00 |
20 Feb 2024 | 0.062422 | 0.00046 | 0.74% | 0.062008 | 0.063207 | 0.060683 | 0.00 |
19 Feb 2024 | 0.061961 | -0.000382 | -0.61% | 0.051475 | 0.06281 | 0.050358 | 0.00 |
18 Feb 2024 | 0.062343 | 0.000388 | 0.63% | 0.061843 | 0.062676 | 0.061319 | 0.00 |
17 Feb 2024 | 0.061955 | -0.000549 | -0.88% | 0.062471 | 0.062506 | 0.060608 | 0.00 |
16 Feb 2024 | 0.062504 | 0.000251 | 0.40% | 0.062195 | 0.063039 | 0.061899 | 0.00 |
15 Feb 2024 | 0.062253 | -0.000097 | -0.16% | 0.062396 | 0.063266 | 0.061483 | 0.00 |
14 Feb 2024 | 0.06235 | 0.002485 | 4.15% | 0.059849 | 0.06258 | 0.059382 | 0.00 |
13 Feb 2024 | 0.059865 | 0.000121 | 0.20% | 0.059644 | 0.0602 | 0.058158 | 0.00 |
12 Feb 2024 | 0.059743 | 0.002411 | 4.21% | 0.051475 | 0.060084 | 0.050358 | 0.00 |
11 Feb 2024 | 0.057332 | 0.000488 | 0.86% | 0.056744 | 0.057808 | 0.056718 | 0.00 |
10 Feb 2024 | 0.056844 | 0.001196 | 2.15% | 0.055752 | 0.057368 | 0.055213 | 0.00 |
09 Feb 2024 | 0.055648 | 0.00139 | 2.56% | 0.054357 | 0.057502 | 0.054175 | 0.00 |
08 Feb 2024 | 0.054257 | 0.00127 | 2.40% | 0.053053 | 0.054524 | 0.053031 | 0.00 |
07 Feb 2024 | 0.052987 | 0.001304 | 2.52% | 0.051711 | 0.053102 | 0.051293 | 0.00 |
06 Feb 2024 | 0.051683 | 0.000432 | 0.84% | 0.051274 | 0.052055 | 0.051097 | 0.00 |
05 Feb 2024 | 0.051251 | 0.000319 | 0.63% | 0.051475 | 0.052195 | 0.050358 | 0.00 |
04 Feb 2024 | 0.050933 | -0.000479 | -0.93% | 0.051451 | 0.051577 | 0.050694 | 0.00 |
03 Feb 2024 | 0.051412 | -0.000163 | -0.32% | 0.051625 | 0.051823 | 0.051341 | 0.00 |
02 Feb 2024 | 0.051574 | 0.000472 | 0.92% | 0.051143 | 0.051824 | 0.050797 | 0.00 |
01 Feb 2024 | 0.051102 | 0.000253 | 0.50% | 0.050841 | 0.051309 | 0.050005 | 0.00 |
31 Ene 2024 | 0.050849 | -0.000013 | -0.03% | 0.051207 | 0.052029 | 0.050471 | 0.00 |
30 Ene 2024 | 0.050862 | -0.000675 | -1.31% | 0.051541 | 0.052157 | 0.050862 | 0.00 |
29 Ene 2024 | 0.051536 | 0.001531 | 3.06% | 0.051475 | 0.051778 | 0.04995 | 0.00 |
28 Ene 2024 | 0.050006 | -0.000124 | -0.25% | 0.050112 | 0.050931 | 0.049565 | 0.00 |
27 Ene 2024 | 0.05013 | 0.00034 | 0.68% | 0.049746 | 0.050241 | 0.049261 | 0.00 |
26 Ene 2024 | 0.04979 | 0.002266 | 4.77% | 0.047566 | 0.050153 | 0.047396 | 0.00 |
25 Ene 2024 | 0.047523 | -0.000051 | -0.11% | 0.047508 | 0.047729 | 0.047143 | 0.00 |
24 Ene 2024 | 0.047574 | 0.000323 | 0.68% | 0.047425 | 0.048311 | 0.046864 | 0.00 |
23 Ene 2024 | 0.047251 | 0.000366 | 0.78% | 0.046883 | 0.047532 | 0.04576 | 0.00 |
22 Ene 2024 | 0.046885 | -0.002341 | -4.76% | 0.051475 | 0.051778 | 0.046793 | 0.00 |
21 Ene 2024 | 0.049227 | -0.000172 | -0.35% | 0.049443 | 0.049629 | 0.04913 | 0.00 |
20 Ene 2024 | 0.049399 | 0.000085 | 0.17% | 0.049242 | 0.04969 | 0.049118 | 0.00 |
19 Ene 2024 | 0.049314 | 0.00031 | 0.63% | 0.048922 | 0.049857 | 0.047783 | 0.00 |
18 Ene 2024 | 0.049004 | -0.001587 | -3.14% | 0.050685 | 0.050801 | 0.048266 | 0.00 |
17 Ene 2024 | 0.05059 | -0.000688 | -1.34% | 0.05122 | 0.051248 | 0.05017 | 0.00 |
16 Ene 2024 | 0.051278 | 0.001034 | 2.06% | 0.051475 | 0.051778 | 0.050043 | 0.00 |
15 Ene 2024 | 0.050244 | 0.000687 | 1.39% | 0.049262 | 0.05108 | 0.049262 | 0.00 |
14 Ene 2024 | 0.049557 | -0.000985 | -1.95% | 0.050536 | 0.050893 | 0.04939 | 0.00 |
13 Ene 2024 | 0.050542 | 0.000098 | 0.19% | 0.050641 | 0.051116 | 0.050093 | 0.00 |
12 Ene 2024 | 0.050444 | -0.004113 | -7.54% | 0.054494 | 0.054673 | 0.049451 | 0.00 |
11 Ene 2024 | 0.054558 | -0.000384 | -0.70% | 0.054786 | 0.057815 | 0.053729 | 0.00 |
10 Ene 2024 | 0.054942 | 0.000567 | 1.04% | 0.05456 | 0.056071 | 0.052339 | 0.00 |
09 Ene 2024 | 0.054375 | -0.000969 | -1.75% | 0.055404 | 0.056039 | 0.05374 | 0.00 |
08 Ene 2024 | 0.055343 | 0.00362 | 7.00% | 0.051475 | 0.055633 | 0.050358 | 0.00 |
07 Ene 2024 | 0.051723 | -0.000329 | -0.63% | 0.052015 | 0.052863 | 0.051634 | 0.00 |
06 Ene 2024 | 0.052053 | -0.000088 | -0.17% | 0.052123 | 0.052267 | 0.051451 | 0.00 |
05 Ene 2024 | 0.05214 | -0.000017 | -0.03% | 0.052228 | 0.052377 | 0.051034 | 0.00 |
04 Ene 2024 | 0.052157 | 0.001436 | 2.83% | 0.050649 | 0.052846 | 0.050511 | 0.00 |
03 Ene 2024 | 0.050721 | -0.002179 | -4.12% | 0.05311 | 0.053744 | 0.049299 | 0.00 |
02 Ene 2024 | 0.0529 | 0.001305 | 2.53% | 0.051475 | 0.054052 | 0.050358 | 0.00 |
01 Ene 2024 | 0.051595 | 0.002075 | 4.19% | 0.049745 | 0.051652 | 0.049407 | 0.00 |
31 Dic 2023 | 0.04952 | -0.00000100 | 0.00% | 0.049495 | 0.050274 | 0.049261 | 0.00 |
30 Dic 2023 | 0.049521 | 0.000316 | 0.64% | 0.049332 | 0.04989 | 0.048709 | 0.00 |
29 Dic 2023 | 0.049205 | -0.000583 | -1.17% | 0.049671 | 0.05038 | 0.048743 | 0.00 |