CCOGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.001506 | 0.000091 | 6.43% | 0.001415 | 0.001516 | 0.001408 | 0.00 |
02 May 2024 | 0.001415 | 0.000017 | 1.22% | 0.001398 | 0.001428 | 0.001366 | 0.00 |
01 May 2024 | 0.001398 | -0.000058 | -3.98% | 0.001456 | 0.001459 | 0.00136 | 0.00 |
30 Abr 2024 | 0.001456 | -0.000069 | -4.53% | 0.001525 | 0.001546 | 0.001423 | 0.00 |
29 Abr 2024 | 0.001525 | 0.000014 | 0.93% | 0.001573 | 0.001592 | 0.001483 | 0.00 |
28 Abr 2024 | 0.00151 | -0.00000100 | -0.07% | 0.001509 | 0.001532 | 0.001505 | 0.00 |
27 Abr 2024 | 0.001512 | -0.00002 | -1.31% | 0.001531 | 0.001534 | 0.001502 | 0.00 |
26 Abr 2024 | 0.001532 | -0.000015 | -0.97% | 0.001547 | 0.001554 | 0.001522 | 0.00 |
25 Abr 2024 | 0.001546 | -0.00000100 | -0.06% | 0.001548 | 0.001564 | 0.001512 | 0.00 |
24 Abr 2024 | 0.001547 | -0.000052 | -3.25% | 0.001605 | 0.001615 | 0.001533 | 0.00 |
23 Abr 2024 | 0.0016 | -0.000025 | -1.54% | 0.001623 | 0.001631 | 0.001592 | 0.00 |
22 Abr 2024 | 0.001625 | 0.00005 | 3.17% | 0.001573 | 0.001646 | 0.00152 | 0.00 |
21 Abr 2024 | 0.001575 | -0.00000034 | -0.02% | 0.001576 | 0.001595 | 0.001562 | 0.00 |
20 Abr 2024 | 0.001576 | 0.000021 | 1.35% | 0.00155 | 0.001589 | 0.001536 | 0.00 |
19 Abr 2024 | 0.001554 | 0.000022 | 1.44% | 0.001528 | 0.001578 | 0.001451 | 0.00 |
18 Abr 2024 | 0.001533 | 0.000054 | 3.65% | 0.001481 | 0.001544 | 0.001463 | 0.00 |
17 Abr 2024 | 0.001478 | -0.00006 | -3.90% | 0.001539 | 0.001556 | 0.001443 | 0.00 |
16 Abr 2024 | 0.001538 | 0.00001 | 0.65% | 0.001528 | 0.001551 | 0.001492 | 0.00 |
15 Abr 2024 | 0.001528 | -0.000059 | -3.72% | 0.001573 | 0.001607 | 0.00151 | 0.00 |
14 Abr 2024 | 0.001587 | 0.00000500 | 0.32% | 0.001573 | 0.001593 | 0.00152 | 0.00 |
13 Abr 2024 | 0.001582 | -0.000043 | -2.65% | 0.001625 | 0.001645 | 0.001505 | 0.00 |
12 Abr 2024 | 0.001626 | -0.000049 | -2.93% | 0.001678 | 0.001706 | 0.001594 | 0.00 |
11 Abr 2024 | 0.001674 | -0.000012 | -0.71% | 0.001686 | 0.001703 | 0.001666 | 0.00 |
10 Abr 2024 | 0.001687 | 0.00005 | 3.06% | 0.001636 | 0.001699 | 0.001611 | 0.00 |
09 Abr 2024 | 0.001636 | -0.000058 | -3.42% | 0.001693 | 0.001694 | 0.001618 | 0.00 |
08 Abr 2024 | 0.001695 | 0.000054 | 3.29% | 0.001594 | 0.001726 | 0.001472 | 0.00 |
07 Abr 2024 | 0.001641 | 0.000012 | 0.74% | 0.001627 | 0.001657 | 0.001627 | 0.00 |
06 Abr 2024 | 0.001629 | 0.000021 | 1.31% | 0.001604 | 0.001646 | 0.001598 | 0.00 |
05 Abr 2024 | 0.001608 | -0.000015 | -0.92% | 0.001624 | 0.00163 | 0.001575 | 0.00 |
04 Abr 2024 | 0.001623 | 0.000055 | 3.51% | 0.001567 | 0.001638 | 0.001544 | 0.00 |
03 Abr 2024 | 0.001568 | 0.00000600 | 0.38% | 0.001562 | 0.00159 | 0.001544 | 0.00 |
02 Abr 2024 | 0.001563 | -0.000106 | -6.35% | 0.001664 | 0.001665 | 0.001544 | 0.00 |
01 Abr 2024 | 0.001668 | -0.000011 | -0.65% | 0.001594 | 0.00167 | 0.001472 | 0.00 |
31 Mar 2024 | 0.00168 | 0.000029 | 1.76% | 0.001653 | 0.00168 | 0.001653 | 0.00 |
30 Mar 2024 | 0.001651 | -0.00000900 | -0.54% | 0.00166 | 0.001668 | 0.001648 | 0.00 |
29 Mar 2024 | 0.00166 | -0.000022 | -1.31% | 0.00168 | 0.001682 | 0.001643 | 0.00 |
28 Mar 2024 | 0.001682 | 0.000037 | 2.25% | 0.001652 | 0.001697 | 0.001637 | 0.00 |
27 Mar 2024 | 0.001645 | -0.00000800 | -0.48% | 0.00165 | 0.001689 | 0.001622 | 0.00 |
26 Mar 2024 | 0.001653 | 0.00000600 | 0.36% | 0.001647 | 0.00168 | 0.001641 | 0.00 |
25 Mar 2024 | 0.001647 | 0.000045 | 2.81% | 0.001594 | 0.001678 | 0.001472 | 0.00 |
24 Mar 2024 | 0.001602 | 0.00007 | 4.57% | 0.001531 | 0.001608 | 0.001523 | 0.00 |
23 Mar 2024 | 0.001532 | 0.00002 | 1.32% | 0.001518 | 0.00157 | 0.001501 | 0.00 |
22 Mar 2024 | 0.001513 | -0.000037 | -2.39% | 0.001553 | 0.00158 | 0.001487 | 0.00 |
21 Mar 2024 | 0.00155 | -0.000042 | -2.64% | 0.001591 | 0.0016 | 0.001543 | 0.00 |
20 Mar 2024 | 0.001592 | 0.000131 | 9.00% | 0.001464 | 0.001596 | 0.001434 | 0.00 |
19 Mar 2024 | 0.001461 | -0.000134 | -8.40% | 0.001594 | 0.001601 | 0.001458 | 0.00 |
18 Mar 2024 | 0.001595 | -0.00001 | -0.62% | 0.002106 | 0.002135 | 0.001568 | 0.00 |
17 Mar 2024 | 0.001605 | 0.000068 | 4.43% | 0.001551 | 0.001618 | 0.001526 | 0.00 |
16 Mar 2024 | 0.001536 | -0.000105 | -6.40% | 0.001635 | 0.001647 | 0.001529 | 0.00 |
15 Mar 2024 | 0.001641 | -0.000045 | -2.67% | 0.002106 | 0.002135 | 0.001552 | 0.00 |
14 Mar 2024 | 0.001686 | -0.000023 | -1.35% | 0.001709 | 0.001725 | 0.001622 | 0.00 |
13 Mar 2024 | 0.001709 | 0.000042 | 2.52% | 0.001667 | 0.001717 | 0.001663 | 0.00 |
12 Mar 2024 | 0.001667 | 0.00000043 | 0.03% | 0.001671 | 0.001712 | 0.001622 | 0.00 |
11 Mar 2024 | 0.001667 | 0.000068 | 4.25% | 0.002106 | 0.002135 | 0.001619 | 0.00 |
10 Mar 2024 | 0.001599 | 0.00000200 | 0.13% | 0.001597 | 0.001625 | 0.00159 | 0.00 |
09 Mar 2024 | 0.001597 | 0.00000300 | 0.19% | 0.001592 | 0.001602 | 0.001587 | 0.00 |
08 Mar 2024 | 0.001594 | -0.001545 | -49.21% | 0.003135 | 0.00324 | 0.001591 | 7,852.00 |
07 Mar 2024 | 0.00314 | 0.000031 | 1.00% | 0.003116 | 0.003189 | 0.003094 | 0.00 |
06 Mar 2024 | 0.003109 | 0.000069 | 2.27% | 0.00301 | 0.003185 | 0.002971 | 0.00 |
05 Mar 2024 | 0.00304 | -0.000163 | -5.09% | 0.00323 | 0.003246 | 0.002649 | 0.00 |
04 Mar 2024 | 0.003202 | 0.000219 | 7.35% | 0.002106 | 0.003234 | 0.002106 | 0.00 |
03 Mar 2024 | 0.002983 | 0.000044 | 1.50% | 0.002935 | 0.002993 | 0.002917 | 0.00 |
02 Mar 2024 | 0.002939 | -0.000023 | -0.78% | 0.002959 | 0.002959 | 0.002919 | 0.00 |
01 Mar 2024 | 0.002962 | 0.000043 | 1.47% | 0.002907 | 0.002993 | 0.002888 | 0.00 |
29 Feb 2024 | 0.002919 | 0.000015 | 0.52% | 0.002891 | 0.00299 | 0.002792 | 0.00 |
28 Feb 2024 | 0.002904 | 0.000218 | 8.13% | 0.00269 | 0.003024 | 0.002677 | 0.00 |
27 Feb 2024 | 0.002685 | 0.000119 | 4.65% | 0.002571 | 0.002708 | 0.002524 | 0.00 |
26 Feb 2024 | 0.002566 | 0.000115 | 4.71% | 0.002106 | 0.002588 | 0.002106 | 0.00 |
25 Feb 2024 | 0.002451 | 0.00000500 | 0.20% | 0.002443 | 0.00246 | 0.00243 | 0.00 |
24 Feb 2024 | 0.002445 | 0.000037 | 1.54% | 0.002401 | 0.002448 | 0.002396 | 0.00 |
23 Feb 2024 | 0.002409 | -0.000022 | -0.91% | 0.002436 | 0.002441 | 0.002393 | 0.00 |
22 Feb 2024 | 0.00243 | -0.000034 | -1.38% | 0.00246 | 0.002467 | 0.00242 | 0.00 |
21 Feb 2024 | 0.002464 | -0.000017 | -0.69% | 0.002486 | 0.002488 | 0.00241 | 0.00 |
20 Feb 2024 | 0.002481 | 0.000014 | 0.57% | 0.002469 | 0.002507 | 0.002424 | 0.00 |
19 Feb 2024 | 0.002467 | -0.000013 | -0.52% | 0.002106 | 0.002494 | 0.002106 | 0.00 |
18 Feb 2024 | 0.00248 | 0.000015 | 0.61% | 0.002461 | 0.002492 | 0.002444 | 0.00 |
17 Feb 2024 | 0.002465 | -0.000015 | -0.60% | 0.002477 | 0.00248 | 0.002413 | 0.00 |
16 Feb 2024 | 0.002479 | 0.000015 | 0.61% | 0.002471 | 0.002497 | 0.002458 | 0.00 |
15 Feb 2024 | 0.002464 | 0.00000017 | 0.01% | 0.002465 | 0.002512 | 0.002443 | 0.00 |
14 Feb 2024 | 0.002464 | 0.000098 | 4.14% | 0.002366 | 0.002486 | 0.002346 | 0.00 |
13 Feb 2024 | 0.002366 | 0.00000200 | 0.08% | 0.002365 | 0.002382 | 0.002308 | 0.00 |
12 Feb 2024 | 0.002364 | 0.000097 | 4.28% | 0.002106 | 0.002382 | 0.002106 | 0.00 |
11 Feb 2024 | 0.002267 | 0.000018 | 0.80% | 0.002251 | 0.002291 | 0.002241 | 0.00 |
10 Feb 2024 | 0.002249 | 0.000043 | 1.95% | 0.002211 | 0.002269 | 0.002196 | 0.00 |
09 Feb 2024 | 0.002206 | 0.000052 | 2.41% | 0.002156 | 0.002278 | 0.002153 | 0.00 |
08 Feb 2024 | 0.002154 | 0.000052 | 2.47% | 0.002106 | 0.002165 | 0.002106 | 0.00 |
07 Feb 2024 | 0.002102 | 0.000049 | 2.39% | 0.002052 | 0.002103 | 0.002036 | 0.00 |
06 Feb 2024 | 0.002053 | 0.000011 | 0.54% | 0.002041 | 0.002066 | 0.002035 | 0.00 |
05 Feb 2024 | 0.002042 | 0.000018 | 0.89% | 0.012497 | 0.012663 | 0.001931 | 0.00 |
04 Feb 2024 | 0.002023 | -0.000016 | -0.78% | 0.002041 | 0.002047 | 0.002009 | 0.00 |
03 Feb 2024 | 0.00204 | -0.00000900 | -0.44% | 0.002055 | 0.002055 | 0.002035 | 0.00 |