Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CELOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.8044 | -0.0126 | -1.54% | 0.8179 | 0.8291 | 0.7974 | 4,388,047.00 |
| 01 Jun 2024 | 0.817 | -0.0058 | -0.70% | 0.8194 | 0.829 | 0.814 | 2,400,657.00 |
| 31 May 2024 | 0.8228 | -0.0079 | -0.95% | 0.8276 | 0.838 | 0.801 | 4,888,194.00 |
| 30 May 2024 | 0.8307 | -0.0123 | -1.46% | 0.844 | 0.857 | 0.8159 | 4,781,751.00 |
| 29 May 2024 | 0.843 | -0.0312 | -3.57% | 0.874 | 0.8845 | 0.842 | 9,240,354.00 |
| 28 May 2024 | 0.8742 | -0.0162 | -1.82% | 0.8906 | 0.8971 | 0.8512 | 10,387,055.00 |
| 27 May 2024 | 0.8904 | 0.0099 | 1.12% | 0.887 | 0.914 | 0.875 | 5,564,071.00 |
| 26 May 2024 | 0.8805 | -0.0108 | -1.21% | 0.8911 | 0.9056 | 0.873 | 8,159,058.00 |
| 25 May 2024 | 0.8913 | 0.0273 | 3.16% | 0.8664 | 0.896 | 0.859 | 6,825,870.00 |
| 24 May 2024 | 0.864 | 0.0088 | 1.03% | 0.8555 | 0.8785 | 0.8366 | 5,779,647.00 |
| 23 May 2024 | 0.8552 | -0.023 | -2.62% | 0.879 | 0.8939 | 0.8115 | 15,040,571.00 |
| 22 May 2024 | 0.8782 | -0.0234 | -2.60% | 0.9025 | 0.9083 | 0.862 | 6,677,023.00 |
| 21 May 2024 | 0.9016 | -0.0032 | -0.35% | 0.9044 | 0.9303 | 0.883 | 8,811,223.00 |
| 20 May 2024 | 0.9048 | 0.0908 | 11.15% | 0.8136 | 0.9116 | 0.7923 | 10,259,429.00 |
| 19 May 2024 | 0.814 | -0.048 | -5.57% | 0.862 | 0.870 | 0.804 | 5,174,773.00 |
| 18 May 2024 | 0.862 | -0.0001 | -0.01% | 0.8637 | 0.8748 | 0.849 | 4,617,132.00 |
| 17 May 2024 | 0.8621 | 0.0438 | 5.35% | 0.8164 | 0.8728 | 0.809 | 9,152,153.00 |
| 16 May 2024 | 0.8183 | 0.0163 | 2.03% | 0.7991 | 0.8236 | 0.789 | 10,328,185.00 |
| 15 May 2024 | 0.802 | 0.0811 | 11.25% | 0.7214 | 0.8063 | 0.717 | 9,114,639.00 |
| 14 May 2024 | 0.7209 | -0.0367 | -4.84% | 0.756 | 0.7646 | 0.7174 | 9,867,081.00 |
| 13 May 2024 | 0.7576 | -0.0201 | -2.58% | 0.7797 | 0.7899 | 0.734 | 10,915,645.00 |
| 12 May 2024 | 0.7777 | 0.0038 | 0.49% | 0.7756 | 0.7962 | 0.771 | 5,748,028.00 |
| 11 May 2024 | 0.7739 | -0.0187 | -2.36% | 0.7923 | 0.7989 | 0.7726 | 5,767,962.00 |
| 10 May 2024 | 0.7926 | -0.0445 | -5.32% | 0.8389 | 0.8664 | 0.7823 | 15,372,140.00 |
| 09 May 2024 | 0.8371 | 0.0263 | 3.24% | 0.8097 | 0.8568 | 0.7873 | 26,205,605.00 |
| 08 May 2024 | 0.8108 | 0.0264 | 3.37% | 0.783 | 0.9528 | 0.7651 | 45,652,459.00 |
| 07 May 2024 | 0.7844 | -0.0122 | -1.53% | 0.7966 | 0.8161 | 0.7774 | 6,296,788.00 |
| 06 May 2024 | 0.7966 | -0.0208 | -2.54% | 0.816 | 0.856 | 0.793 | 6,919,110.00 |
| 05 May 2024 | 0.8174 | 0.0084 | 1.04% | 0.8121 | 0.834 | 0.790 | 3,708,930.00 |
| 04 May 2024 | 0.809 | -0.003 | -0.37% | 0.8114 | 0.828 | 0.797 | 4,413,224.00 |
| 03 May 2024 | 0.812 | 0.0261 | 3.32% | 0.7839 | 0.827 | 0.762 | 7,195,975.00 |
| 02 May 2024 | 0.7859 | 0.0102 | 1.31% | 0.7714 | 0.805 | 0.738 | 6,867,556.00 |
| 01 May 2024 | 0.7757 | 0.0094 | 1.23% | 0.761 | 0.7757 | 0.7024 | 9,654,703.00 |
| 30 Abr 2024 | 0.7663 | -0.0516 | -6.31% | 0.8167 | 0.829 | 0.730 | 9,070,930.00 |
| 29 Abr 2024 | 0.8179 | -0.0067 | -0.81% | 0.8305 | 0.837 | 0.7844 | 24,014,688.00 |
| 28 Abr 2024 | 0.8246 | -0.0086 | -1.03% | 0.8331 | 0.876 | 0.8223 | 10,620,372.00 |
| 27 Abr 2024 | 0.8332 | 0.0215 | 2.65% | 0.8101 | 0.8547 | 0.7756 | 8,831,984.00 |
| 26 Abr 2024 | 0.8117 | -0.0184 | -2.22% | 0.8281 | 0.836 | 0.8022 | 8,742,249.00 |
| 25 Abr 2024 | 0.8301 | -0.0033 | -0.40% | 0.8324 | 0.8467 | 0.7978 | 7,557,780.00 |
| 24 Abr 2024 | 0.8334 | -0.0212 | -2.48% | 0.8543 | 0.9342 | 0.8225 | 19,650,449.00 |
| 23 Abr 2024 | 0.8546 | -0.0261 | -2.96% | 0.8796 | 0.8982 | 0.8438 | 11,467,322.00 |
| 22 Abr 2024 | 0.8807 | 0.0356 | 4.21% | 0.8508 | 0.8898 | 0.8406 | 8,183,450.00 |
| 21 Abr 2024 | 0.8451 | -0.0175 | -2.03% | 0.8634 | 0.8737 | 0.8272 | 6,399,514.00 |
| 20 Abr 2024 | 0.8626 | 0.0611 | 7.62% | 0.796 | 0.8726 | 0.7868 | 6,802,257.00 |
| 19 Abr 2024 | 0.8015 | 0.00 | 0.00% | 0.8034 | 0.840 | 0.7328 | 16,521,679.00 |
| 18 Abr 2024 | 0.8015 | 0.0257 | 3.31% | 0.7772 | 0.8192 | 0.754 | 10,732,960.00 |
| 17 Abr 2024 | 0.7758 | -0.0038 | -0.49% | 0.7784 | 0.7984 | 0.7343 | 12,767,896.00 |
| 16 Abr 2024 | 0.7796 | 0.0041 | 0.53% | 0.7728 | 0.7923 | 0.7327 | 15,342,663.00 |
| 15 Abr 2024 | 0.7755 | -0.0389 | -4.78% | 0.8061 | 0.8457 | 0.7391 | 21,103,917.00 |
| 14 Abr 2024 | 0.8144 | 0.0535 | 7.03% | 0.7586 | 0.826 | 0.7127 | 25,370,340.00 |
| 13 Abr 2024 | 0.7609 | -0.1038 | -12.00% | 0.8664 | 0.8864 | 0.6355 | 32,995,392.00 |
| 12 Abr 2024 | 0.8647 | -0.1753 | -16.86% | 1.04 | 1.05 | 0.7268 | 23,281,214.00 |
| 11 Abr 2024 | 1.04 | -0.030 | -2.80% | 1.07 | 1.10 | 1.02 | 11,502,882.00 |
| 10 Abr 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.09 | 1.01 | 11,301,443.00 |
| 09 Abr 2024 | 1.08 | -0.090 | -7.69% | 1.17 | 1.17 | 1.07 | 9,966,863.00 |
| 08 Abr 2024 | 1.17 | 0.070 | 6.36% | 1.10 | 1.21 | 1.06 | 11,948,394.00 |
| 07 Abr 2024 | 1.10 | 0.020 | 1.85% | 1.08 | 1.12 | 1.07 | 7,657,185.00 |
| 06 Abr 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.09 | 1.06 | 6,640,624.00 |
| 05 Abr 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.11 | 1.03 | 8,750,846.00 |
| 04 Abr 2024 | 1.10 | 0.030 | 2.80% | 1.07 | 1.13 | 1.03 | 9,830,723.00 |
| 03 Abr 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.12 | 1.02 | 11,931,469.00 |
| 02 Abr 2024 | 1.07 | -0.140 | -11.57% | 1.21 | 1.21 | 1.06 | 16,250,219.00 |
| 01 Abr 2024 | 1.21 | -0.040 | -3.20% | 1.25 | 1.29 | 1.16 | 17,399,982.00 |
| 31 Mar 2024 | 1.25 | 0.050 | 4.17% | 1.20 | 1.27 | 1.19 | 8,747,570.00 |
| 30 Mar 2024 | 1.20 | -0.050 | -4.00% | 1.25 | 1.26 | 1.19 | 6,640,634.00 |
| 29 Mar 2024 | 1.25 | -0.050 | -3.85% | 1.30 | 1.31 | 1.23 | 10,264,591.00 |
| 28 Mar 2024 | 1.30 | 0.020 | 1.56% | 1.28 | 1.33 | 1.23 | 15,754,198.00 |
| 27 Mar 2024 | 1.28 | 0.010 | 0.79% | 1.27 | 1.40 | 1.26 | 39,298,612.00 |
| 26 Mar 2024 | 1.27 | 0.060 | 4.96% | 1.21 | 1.38 | 1.20 | 25,842,108.00 |
| 25 Mar 2024 | 1.21 | 0.100 | 9.01% | 1.11 | 1.26 | 1.10 | 25,556,817.00 |
| 24 Mar 2024 | 1.11 | 0.030 | 2.78% | 1.08 | 1.12 | 1.06 | 10,925,382.00 |
| 23 Mar 2024 | 1.08 | 0.030 | 2.86% | 1.06 | 1.12 | 1.04 | 10,625,047.00 |
| 22 Mar 2024 | 1.05 | -0.100 | -8.70% | 1.15 | 1.15 | 1.03 | 19,956,259.00 |
| 21 Mar 2024 | 1.15 | -0.020 | -1.71% | 1.17 | 1.22 | 1.11 | 18,802,863.00 |
| 20 Mar 2024 | 1.17 | 0.120 | 11.43% | 1.06 | 1.18 | 1.00 | 18,100,836.00 |
| 19 Mar 2024 | 1.05 | -0.100 | -8.70% | 1.15 | 1.16 | 1.00 | 22,118,948.00 |
| 18 Mar 2024 | 1.15 | -0.090 | -7.26% | 1.23 | 1.26 | 1.10 | 20,269,688.00 |
| 17 Mar 2024 | 1.24 | 0.060 | 5.08% | 1.19 | 1.26 | 1.12 | 22,592,120.00 |
| 16 Mar 2024 | 1.18 | -0.130 | -9.92% | 1.32 | 1.40 | 1.15 | 21,948,809.00 |
| 15 Mar 2024 | 1.31 | -0.120 | -8.39% | 1.43 | 1.44 | 1.23 | 29,077,596.00 |
| 14 Mar 2024 | 1.43 | -0.040 | -2.72% | 1.46 | 1.48 | 1.33 | 11,739,533.00 |
| 13 Mar 2024 | 1.47 | -0.060 | -3.92% | 1.54 | 1.62 | 1.43 | 26,271,803.00 |
| 12 Mar 2024 | 1.53 | -0.220 | -12.57% | 1.75 | 1.79 | 1.46 | 59,419,665.00 |
| 11 Mar 2024 | 1.75 | 0.580 | 49.57% | 1.17 | 1.81 | 1.10 | 149,964,400.00 |
| 10 Mar 2024 | 1.17 | -0.040 | -3.31% | 1.21 | 1.23 | 1.13 | 12,200,258.00 |
| 09 Mar 2024 | 1.21 | 0.050 | 4.31% | 1.15 | 1.25 | 1.15 | 9,621,328.00 |
| 08 Mar 2024 | 1.16 | -0.040 | -3.33% | 1.21 | 1.21 | 1.11 | 13,273,342.00 |
| 07 Mar 2024 | 1.20 | 0.020 | 1.69% | 1.18 | 1.27 | 1.14 | 21,730,025.00 |
| 06 Mar 2024 | 1.18 | 0.180 | 18.14% | 0.9969 | 1.21 | 0.9557 | 27,656,118.00 |
| 05 Mar 2024 | 0.9988 | -0.0812 | -7.52% | 1.07 | 1.12 | 0.830 | 24,799,876.00 |
