Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CGOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 77.57 | 0.040 | 0.05% | 77.52 | 77.57 | 77.52 | 558.00 |
| 18 May 2024 | 77.53 | 0.00 | 0.00% | 77.52 | 77.53 | 77.52 | 520.00 |
| 17 May 2024 | 77.53 | 0.940 | 1.23% | 76.38 | 77.84 | 76.21 | 525.00 |
| 16 May 2024 | 76.59 | -0.120 | -0.16% | 76.92 | 77.05 | 76.02 | 565.00 |
| 15 May 2024 | 76.71 | 0.980 | 1.29% | 75.70 | 76.94 | 75.69 | 600.00 |
| 14 May 2024 | 75.73 | 0.510 | 0.68% | 74.97 | 75.98 | 74.97 | 585.00 |
| 13 May 2024 | 75.22 | -0.290 | -0.38% | 75.51 | 75.51 | 74.68 | 309.00 |
| 12 May 2024 | 75.51 | 0.00 | 0.00% | 75.51 | 75.51 | 75.51 | 0.00 |
| 11 May 2024 | 75.51 | 0.910 | 1.22% | 74.60 | 75.51 | 74.60 | 0.00 |
| 10 May 2024 | 74.60 | 0.00 | 0.00% | 74.60 | 74.60 | 74.60 | 0.00 |
| 09 May 2024 | 74.60 | 0.00 | 0.00% | 74.60 | 74.60 | 74.60 | 0.00 |
| 08 May 2024 | 74.60 | 0.00 | 0.00% | 74.60 | 74.60 | 74.60 | 0.00 |
| 07 May 2024 | 74.60 | -0.690 | -0.92% | 75.29 | 75.29 | 74.60 | 0.00 |
| 06 May 2024 | 75.29 | 0.00 | 0.00% | 75.29 | 75.29 | 75.29 | 21.00 |
| 05 May 2024 | 75.29 | 0.00 | 0.00% | 75.29 | 75.29 | 75.29 | 0.00 |
| 04 May 2024 | 75.29 | 0.00 | 0.00% | 75.29 | 75.29 | 75.29 | 0.00 |
| 03 May 2024 | 75.29 | 0.00 | 0.00% | 75.29 | 75.29 | 75.29 | 0.00 |
| 02 May 2024 | 75.29 | 0.00 | 0.00% | 75.29 | 75.29 | 75.29 | 0.00 |
| 01 May 2024 | 75.29 | 0.00 | 0.00% | 75.29 | 75.29 | 75.29 | 0.00 |
| 30 Abr 2024 | 75.29 | 0.010 | 0.01% | 75.46 | 75.46 | 75.18 | 0.00 |
| 29 Abr 2024 | 75.28 | -0.210 | -0.28% | 76.91 | 77.35 | 75.08 | 38.00 |
| 28 Abr 2024 | 75.49 | -0.070 | -0.09% | 75.42 | 75.63 | 75.33 | 15.00 |
| 27 Abr 2024 | 75.56 | 0.010 | 0.01% | 75.55 | 75.63 | 75.33 | 16.00 |
| 26 Abr 2024 | 75.55 | 0.230 | 0.31% | 75.15 | 75.96 | 75.15 | 26.00 |
| 25 Abr 2024 | 75.32 | 0.620 | 0.83% | 74.75 | 75.45 | 74.47 | 14.00 |
| 24 Abr 2024 | 74.70 | -0.260 | -0.35% | 74.96 | 75.24 | 74.62 | 17.00 |
| 23 Abr 2024 | 74.96 | -0.230 | -0.31% | 75.19 | 75.42 | 74.04 | 15.00 |
| 22 Abr 2024 | 75.19 | -1.83 | -2.38% | 76.91 | 77.35 | 75.15 | 33.00 |
| 21 Abr 2024 | 77.02 | -0.220 | -0.28% | 77.24 | 77.37 | 77.00 | 19.00 |
| 20 Abr 2024 | 77.24 | -0.120 | -0.16% | 77.36 | 77.37 | 77.07 | 28.00 |
| 19 Abr 2024 | 77.36 | 0.510 | 0.66% | 76.76 | 77.86 | 76.75 | 17.00 |
| 18 Abr 2024 | 76.85 | 0.400 | 0.52% | 76.34 | 77.08 | 76.23 | 23.00 |
| 17 Abr 2024 | 76.45 | -0.630 | -0.82% | 76.91 | 77.35 | 76.17 | 24.00 |
| 16 Abr 2024 | 77.08 | 0.160 | 0.21% | 76.85 | 77.43 | 76.38 | 21.00 |
| 15 Abr 2024 | 76.92 | 0.810 | 1.06% | 76.24 | 77.16 | 75.21 | 73.00 |
| 14 Abr 2024 | 76.11 | 0.380 | 0.50% | 75.73 | 76.38 | 75.53 | 23.00 |
| 13 Abr 2024 | 75.73 | -0.090 | -0.12% | 75.71 | 75.83 | 75.53 | 23.00 |
| 12 Abr 2024 | 75.82 | -0.900 | -1.17% | 76.70 | 78.39 | 75.43 | 24.00 |
| 11 Abr 2024 | 76.72 | 1.41 | 1.87% | 75.34 | 76.83 | 75.04 | 28.00 |
| 10 Abr 2024 | 75.31 | -0.620 | -0.82% | 75.93 | 76.28 | 75.00 | 46.00 |
| 09 Abr 2024 | 75.93 | 0.480 | 0.64% | 75.50 | 76.37 | 75.45 | 22.00 |
| 08 Abr 2024 | 75.45 | 0.890 | 1.19% | 74.63 | 75.88 | 74.37 | 38.00 |
| 07 Abr 2024 | 74.56 | -0.710 | -0.94% | 75.29 | 75.37 | 74.56 | 26.00 |
| 06 Abr 2024 | 75.27 | 0.050 | 0.07% | 75.17 | 75.38 | 75.07 | 26.00 |
| 05 Abr 2024 | 75.22 | 1.30 | 1.76% | 73.95 | 75.33 | 73.25 | 34.00 |
| 04 Abr 2024 | 73.92 | -0.390 | -0.52% | 74.19 | 74.44 | 73.76 | 24.00 |
| 03 Abr 2024 | 74.31 | 0.740 | 1.01% | 73.57 | 74.38 | 73.19 | 30.00 |
| 02 Abr 2024 | 73.57 | 0.940 | 1.29% | 72.60 | 73.87 | 72.50 | 21.00 |
| 01 Abr 2024 | 72.63 | 0.030 | 0.04% | 72.57 | 73.11 | 72.04 | 56.00 |
| 31 Mar 2024 | 72.60 | 0.470 | 0.65% | 72.13 | 72.63 | 71.96 | 34.00 |
| 30 Mar 2024 | 72.13 | 0.040 | 0.06% | 72.02 | 72.24 | 71.96 | 19.00 |
| 29 Mar 2024 | 72.09 | 0.00 | 0.00% | 72.19 | 72.24 | 71.96 | 24.00 |
| 28 Mar 2024 | 72.09 | 1.34 | 1.89% | 70.67 | 72.22 | 70.55 | 23.00 |
| 27 Mar 2024 | 70.75 | 0.490 | 0.70% | 70.51 | 70.99 | 70.22 | 22.00 |
| 26 Mar 2024 | 70.26 | 0.050 | 0.07% | 70.25 | 71.05 | 69.90 | 30.00 |
| 25 Mar 2024 | 70.21 | 0.310 | 0.44% | 69.91 | 70.33 | 69.85 | 72.00 |
| 24 Mar 2024 | 69.90 | -0.260 | -0.37% | 69.97 | 70.19 | 69.80 | 26.00 |
| 23 Mar 2024 | 70.16 | 0.120 | 0.17% | 69.91 | 70.16 | 69.79 | 42.00 |
| 22 Mar 2024 | 70.04 | -0.340 | -0.48% | 70.38 | 70.55 | 69.72 | 23.00 |
| 21 Mar 2024 | 70.38 | -0.970 | -1.36% | 71.06 | 71.42 | 70.04 | 27.00 |
| 20 Mar 2024 | 71.35 | 1.64 | 2.35% | 69.69 | 71.35 | 69.47 | 23.00 |
| 19 Mar 2024 | 69.71 | -0.050 | -0.07% | 69.75 | 69.89 | 69.47 | 24.00 |
| 18 Mar 2024 | 69.76 | 0.130 | 0.19% | 69.66 | 69.89 | 69.37 | 37.00 |
| 17 Mar 2024 | 69.63 | -0.100 | -0.14% | 69.75 | 69.76 | 69.63 | 26.00 |
| 16 Mar 2024 | 69.73 | 0.00 | 0.00% | 69.72 | 69.76 | 69.63 | 26.00 |
| 15 Mar 2024 | 69.73 | -0.040 | -0.06% | 69.74 | 70.17 | 69.63 | 29.00 |
| 14 Mar 2024 | 69.77 | -0.420 | -0.60% | 70.24 | 70.28 | 69.56 | 33.00 |
| 13 Mar 2024 | 70.19 | 0.530 | 0.76% | 69.56 | 70.28 | 69.56 | 25.00 |
| 12 Mar 2024 | 69.66 | -0.780 | -1.11% | 70.41 | 70.56 | 69.47 | 45.00 |
| 11 Mar 2024 | 70.44 | -0.180 | -0.25% | 70.38 | 70.62 | 70.04 | 36.00 |
| 10 Mar 2024 | 70.62 | 0.210 | 0.30% | 70.38 | 70.62 | 70.20 | 57.00 |
| 09 Mar 2024 | 70.41 | 0.00 | 0.00% | 70.41 | 70.50 | 70.24 | 36.00 |
| 08 Mar 2024 | 70.41 | 0.690 | 0.99% | 69.90 | 70.74 | 69.64 | 35.00 |
| 07 Mar 2024 | 69.72 | 0.350 | 0.50% | 69.36 | 69.85 | 69.18 | 43.00 |
| 06 Mar 2024 | 69.37 | 0.620 | 0.90% | 68.75 | 69.42 | 68.71 | 73.00 |
| 05 Mar 2024 | 68.75 | 0.360 | 0.53% | 68.38 | 69.19 | 68.21 | 29.00 |
| 04 Mar 2024 | 68.39 | 1.07 | 1.59% | 67.35 | 68.49 | 67.08 | 21.00 |
| 03 Mar 2024 | 67.32 | 0.170 | 0.25% | 67.39 | 67.40 | 67.14 | 20.00 |
| 02 Mar 2024 | 67.15 | -0.220 | -0.33% | 67.24 | 67.40 | 67.14 | 23.00 |
| 01 Mar 2024 | 67.37 | 1.28 | 1.94% | 66.09 | 67.46 | 65.91 | 24.00 |
| 29 Feb 2024 | 66.09 | 0.310 | 0.47% | 65.70 | 66.27 | 65.54 | 22.00 |
| 28 Feb 2024 | 65.78 | 0.290 | 0.44% | 65.70 | 65.79 | 65.35 | 21.00 |
| 27 Feb 2024 | 65.49 | -0.090 | -0.14% | 65.77 | 65.84 | 65.44 | 27.00 |
| 26 Feb 2024 | 65.58 | -0.170 | -0.26% | 65.61 | 65.84 | 65.35 | 31.00 |
| 25 Feb 2024 | 65.75 | 0.120 | 0.18% | 65.75 | 65.84 | 65.58 | 50.00 |
| 24 Feb 2024 | 65.63 | -0.070 | -0.11% | 65.80 | 65.84 | 65.62 | 39.00 |
| 23 Feb 2024 | 65.70 | 0.310 | 0.47% | 65.43 | 65.84 | 65.13 | 35.00 |
| 22 Feb 2024 | 65.39 | -0.030 | -0.05% | 65.36 | 65.77 | 65.36 | 31.00 |
| 21 Feb 2024 | 65.42 | 0.030 | 0.05% | 65.34 | 65.53 | 65.30 | 34.00 |
| 20 Feb 2024 | 65.39 | 0.140 | 0.21% | 65.19 | 65.53 | 65.12 | 38.00 |
