CCOEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.001742 | -0.000019 | -1.08% | 0.001762 | 0.001794 | 0.001739 | 0.00 |
06 May 2024 | 0.001761 | -0.000024 | -1.34% | 0.002 | 0.002022 | 0.001751 | 0.00 |
05 May 2024 | 0.001785 | 0.00000400 | 0.22% | 0.001784 | 0.001798 | 0.001755 | 0.00 |
04 May 2024 | 0.001781 | 0.000025 | 1.42% | 0.001755 | 0.001795 | 0.001747 | 0.00 |
03 May 2024 | 0.001755 | 0.000101 | 6.11% | 0.001654 | 0.001767 | 0.001645 | 0.00 |
02 May 2024 | 0.001654 | 0.000019 | 1.16% | 0.001635 | 0.001667 | 0.001596 | 0.00 |
01 May 2024 | 0.001635 | -0.000077 | -4.50% | 0.001705 | 0.001709 | 0.001593 | 0.00 |
30 Abr 2024 | 0.001713 | -0.000074 | -4.14% | 0.001786 | 0.00181 | 0.001666 | 0.00 |
29 Abr 2024 | 0.001786 | 0.000021 | 1.19% | 0.002 | 0.002022 | 0.001736 | 0.00 |
28 Abr 2024 | 0.001766 | -0.000015 | -0.84% | 0.001783 | 0.001804 | 0.001762 | 0.00 |
27 Abr 2024 | 0.00178 | -0.00001 | -0.56% | 0.001789 | 0.001791 | 0.001756 | 0.00 |
26 Abr 2024 | 0.001791 | -0.000014 | -0.78% | 0.001805 | 0.001815 | 0.001779 | 0.00 |
25 Abr 2024 | 0.001804 | 0.00000039 | 0.02% | 0.001803 | 0.001825 | 0.001763 | 0.00 |
24 Abr 2024 | 0.001804 | -0.000057 | -3.06% | 0.001866 | 0.00188 | 0.001784 | 0.00 |
23 Abr 2024 | 0.001861 | -0.000022 | -1.17% | 0.001881 | 0.001891 | 0.001851 | 0.00 |
22 Abr 2024 | 0.001883 | 0.000051 | 2.78% | 0.002 | 0.002022 | 0.000707 | 0.00 |
21 Abr 2024 | 0.001833 | 0.00000200 | 0.11% | 0.001826 | 0.001854 | 0.001812 | 0.00 |
20 Abr 2024 | 0.001831 | 0.000026 | 1.44% | 0.001795 | 0.001844 | 0.00178 | 0.00 |
19 Abr 2024 | 0.001805 | 0.000014 | 0.78% | 0.001786 | 0.001844 | 0.001696 | 0.00 |
18 Abr 2024 | 0.001791 | 0.000064 | 3.71% | 0.001728 | 0.001803 | 0.00171 | 0.00 |
17 Abr 2024 | 0.001727 | -0.000074 | -4.11% | 0.001804 | 0.001822 | 0.001685 | 0.00 |
16 Abr 2024 | 0.0018 | 0.00000900 | 0.50% | 0.001793 | 0.001815 | 0.001744 | 0.00 |
15 Abr 2024 | 0.001791 | -0.000061 | -3.29% | 0.002 | 0.002022 | 0.00177 | 0.00 |
14 Abr 2024 | 0.001852 | 0.00000200 | 0.11% | 0.001824 | 0.00189 | 0.001769 | 0.00 |
13 Abr 2024 | 0.00185 | -0.000049 | -2.58% | 0.001901 | 0.00193 | 0.001758 | 0.00 |
12 Abr 2024 | 0.001899 | -0.000061 | -3.11% | 0.001961 | 0.001996 | 0.001858 | 0.00 |
11 Abr 2024 | 0.001959 | -0.00001 | -0.51% | 0.001966 | 0.001989 | 0.001947 | 0.00 |
10 Abr 2024 | 0.00197 | 0.000056 | 2.93% | 0.001912 | 0.001985 | 0.001876 | 0.00 |
09 Abr 2024 | 0.001913 | -0.000063 | -3.19% | 0.001977 | 0.00198 | 0.001889 | 0.00 |
08 Abr 2024 | 0.001977 | 0.000054 | 2.81% | 0.002 | 0.002022 | 0.001929 | 0.00 |
07 Abr 2024 | 0.001923 | 0.000012 | 0.63% | 0.001908 | 0.001946 | 0.001908 | 0.00 |
06 Abr 2024 | 0.001911 | 0.000028 | 1.49% | 0.001877 | 0.001928 | 0.001869 | 0.00 |
05 Abr 2024 | 0.001883 | -0.000012 | -0.63% | 0.001898 | 0.001903 | 0.001835 | 0.00 |
04 Abr 2024 | 0.001896 | 0.000062 | 3.38% | 0.001826 | 0.001913 | 0.001804 | 0.00 |
03 Abr 2024 | 0.001833 | 0.00000700 | 0.38% | 0.001828 | 0.001858 | 0.001802 | 0.00 |
02 Abr 2024 | 0.001826 | -0.000124 | -6.36% | 0.001947 | 0.001947 | 0.001803 | 0.00 |
01 Abr 2024 | 0.00195 | -0.000032 | -1.61% | 0.002 | 0.002022 | 0.001908 | 0.00 |
31 Mar 2024 | 0.001982 | 0.000044 | 2.27% | 0.001938 | 0.001984 | 0.001938 | 0.00 |
30 Mar 2024 | 0.001938 | -0.00000600 | -0.31% | 0.001948 | 0.001955 | 0.001938 | 0.00 |
29 Mar 2024 | 0.001944 | -0.000021 | -1.07% | 0.001968 | 0.001973 | 0.001924 | 0.00 |
28 Mar 2024 | 0.001965 | 0.000048 | 2.50% | 0.001926 | 0.001985 | 0.001913 | 0.00 |
27 Mar 2024 | 0.001917 | -0.000021 | -1.08% | 0.001936 | 0.001982 | 0.001897 | 0.00 |
26 Mar 2024 | 0.001938 | 0.00000800 | 0.41% | 0.00193 | 0.001972 | 0.001924 | 0.00 |
25 Mar 2024 | 0.00193 | 0.000062 | 3.32% | 0.002 | 0.002022 | 0.001852 | 0.00 |
24 Mar 2024 | 0.001867 | 0.000081 | 4.53% | 0.001782 | 0.001872 | 0.001775 | 0.00 |
23 Mar 2024 | 0.001786 | 0.000022 | 1.25% | 0.00177 | 0.001832 | 0.001752 | 0.00 |
22 Mar 2024 | 0.001764 | -0.000044 | -2.43% | 0.001816 | 0.001844 | 0.001735 | 0.00 |
21 Mar 2024 | 0.001809 | -0.000055 | -2.95% | 0.001861 | 0.001873 | 0.001793 | 0.00 |
20 Mar 2024 | 0.001863 | 0.000148 | 8.60% | 0.001713 | 0.001872 | 0.001678 | 0.00 |
19 Mar 2024 | 0.001716 | -0.000153 | -8.19% | 0.00187 | 0.001881 | 0.001699 | 0.00 |
18 Mar 2024 | 0.001869 | -0.000016 | -0.85% | 0.002 | 0.002022 | 0.001837 | 0.00 |
17 Mar 2024 | 0.001884 | 0.000079 | 4.38% | 0.001798 | 0.0019 | 0.001777 | 0.00 |
16 Mar 2024 | 0.001805 | -0.000116 | -6.04% | 0.001919 | 0.00193 | 0.001792 | 0.00 |
15 Mar 2024 | 0.001921 | -0.000055 | -2.78% | 0.002 | 0.002022 | 0.001812 | 0.00 |
14 Mar 2024 | 0.001976 | -0.000027 | -1.35% | 0.002 | 0.002022 | 0.001896 | 0.00 |
13 Mar 2024 | 0.002002 | 0.00004 | 2.04% | 0.001966 | 0.002022 | 0.001959 | 0.00 |
12 Mar 2024 | 0.001963 | -0.00000200 | -0.10% | 0.001964 | 0.001995 | 0.001909 | 0.00 |
11 Mar 2024 | 0.001965 | 0.000071 | 3.75% | 0.003426 | 0.003443 | 0.001913 | 0.00 |
10 Mar 2024 | 0.001893 | 0.000016 | 0.85% | 0.001877 | 0.001918 | 0.001875 | 0.00 |
09 Mar 2024 | 0.001877 | 0.00000600 | 0.32% | 0.001875 | 0.001883 | 0.001865 | 0.00 |
08 Mar 2024 | 0.001871 | -0.001801 | -49.05% | 0.00367 | 0.003819 | 0.001871 | 7,852.00 |
07 Mar 2024 | 0.003672 | 0.000031 | 0.85% | 0.003638 | 0.00374 | 0.003619 | 0.00 |
06 Mar 2024 | 0.003641 | 0.000077 | 2.16% | 0.003524 | 0.003743 | 0.003479 | 0.00 |
05 Mar 2024 | 0.003564 | -0.000179 | -4.78% | 0.003765 | 0.003799 | 0.002985 | 0.00 |
04 Mar 2024 | 0.003743 | 0.000257 | 7.38% | 0.003426 | 0.003771 | 0.003379 | 0.00 |
03 Mar 2024 | 0.003486 | 0.000052 | 1.51% | 0.003426 | 0.003498 | 0.003398 | 0.00 |
02 Mar 2024 | 0.003434 | -0.000026 | -0.75% | 0.003451 | 0.003455 | 0.003411 | 0.00 |
01 Mar 2024 | 0.00346 | 0.000055 | 1.62% | 0.00339 | 0.003489 | 0.003367 | 0.00 |
29 Feb 2024 | 0.003404 | -0.00005 | -1.45% | 0.003426 | 0.003521 | 0.003355 | 0.00 |
28 Feb 2024 | 0.003454 | 0.000303 | 9.60% | 0.003153 | 0.003527 | 0.003141 | 0.00 |
27 Feb 2024 | 0.003152 | 0.000151 | 5.02% | 0.003006 | 0.003182 | 0.003 | 0.00 |
26 Feb 2024 | 0.003001 | 0.000131 | 4.56% | 0.002393 | 0.003023 | 0.001414 | 0.00 |
25 Feb 2024 | 0.00287 | 0.000013 | 0.45% | 0.002858 | 0.002879 | 0.002845 | 0.00 |
24 Feb 2024 | 0.002857 | 0.000038 | 1.35% | 0.002814 | 0.002866 | 0.002808 | 0.00 |
23 Feb 2024 | 0.00282 | -0.000022 | -0.77% | 0.002845 | 0.002856 | 0.002803 | 0.00 |
22 Feb 2024 | 0.002842 | -0.000035 | -1.22% | 0.002871 | 0.002885 | 0.002825 | 0.00 |
21 Feb 2024 | 0.002877 | -0.000027 | -0.93% | 0.002904 | 0.002908 | 0.002814 | 0.00 |
20 Feb 2024 | 0.002903 | 0.000021 | 0.73% | 0.002884 | 0.00294 | 0.002822 | 0.00 |
19 Feb 2024 | 0.002882 | -0.000018 | -0.62% | 0.002393 | 0.002921 | 0.002378 | 0.00 |
18 Feb 2024 | 0.0029 | 0.000018 | 0.62% | 0.002876 | 0.002915 | 0.002852 | 0.00 |
17 Feb 2024 | 0.002882 | -0.000026 | -0.89% | 0.002906 | 0.002907 | 0.002819 | 0.00 |
16 Feb 2024 | 0.002907 | 0.000012 | 0.41% | 0.002893 | 0.002932 | 0.002879 | 0.00 |
15 Feb 2024 | 0.002895 | -0.00000500 | -0.17% | 0.002902 | 0.002943 | 0.00286 | 0.00 |
14 Feb 2024 | 0.0029 | 0.000116 | 4.15% | 0.002784 | 0.002911 | 0.002762 | 0.00 |
13 Feb 2024 | 0.002784 | 0.00000600 | 0.22% | 0.002774 | 0.0028 | 0.002705 | 0.00 |
12 Feb 2024 | 0.002779 | 0.000112 | 4.21% | 0.002393 | 0.002795 | 0.002378 | 0.00 |
11 Feb 2024 | 0.002667 | 0.000023 | 0.87% | 0.002639 | 0.002689 | 0.002638 | 0.00 |
10 Feb 2024 | 0.002644 | 0.000056 | 2.16% | 0.002593 | 0.002668 | 0.002568 | 0.00 |
09 Feb 2024 | 0.002588 | 0.000065 | 2.58% | 0.002528 | 0.002675 | 0.00252 | 0.00 |
08 Feb 2024 | 0.002524 | 0.000059 | 2.39% | 0.002468 | 0.002536 | 0.002467 | 0.00 |