Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CKBEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.01626 | -0.000173 | -1.05% | 0.017033 | 0.017239 | 0.016229 | 613,785.00 |
| 06 May 2024 | 0.016433 | -0.000819 | -4.75% | 0.018453 | 0.019037 | 0.016341 | 3,491,712.00 |
| 05 May 2024 | 0.017252 | -0.000553 | -3.11% | 0.01784 | 0.017982 | 0.017025 | 870,385.00 |
| 04 May 2024 | 0.017805 | 0.002007 | 12.70% | 0.016376 | 0.018485 | 0.016316 | 1,594,265.00 |
| 03 May 2024 | 0.015798 | 0.001461 | 10.19% | 0.014334 | 0.016446 | 0.014259 | 1,177,690.00 |
| 02 May 2024 | 0.014337 | -0.000381 | -2.59% | 0.014716 | 0.014716 | 0.013873 | 906,605.00 |
| 01 May 2024 | 0.014719 | -0.000124 | -0.84% | 0.01478 | 0.015496 | 0.012761 | 2,410,967.00 |
| 30 Abr 2024 | 0.014843 | -0.002426 | -14.05% | 0.017262 | 0.018034 | 0.014436 | 2,012,992.00 |
| 29 Abr 2024 | 0.017269 | 0.000788 | 4.78% | 0.018453 | 0.019037 | 0.004477 | 5,063,862.00 |
| 28 Abr 2024 | 0.016481 | 0.000458 | 2.86% | 0.016043 | 0.01793 | 0.015994 | 1,114,363.00 |
| 27 Abr 2024 | 0.016024 | -0.000091 | -0.56% | 0.016102 | 0.01612 | 0.015217 | 828,605.00 |
| 26 Abr 2024 | 0.016115 | -0.000122 | -0.75% | 0.016242 | 0.018148 | 0.015495 | 1,794,875.00 |
| 25 Abr 2024 | 0.016237 | -0.001199 | -6.88% | 0.017429 | 0.017527 | 0.015865 | 2,017,313.00 |
| 24 Abr 2024 | 0.017436 | 0.000066 | 0.38% | 0.017417 | 0.019355 | 0.016953 | 1,911,412.00 |
| 23 Abr 2024 | 0.01737 | -0.001464 | -7.77% | 0.018183 | 0.01891 | 0.017279 | 1,428,055.00 |
| 22 Abr 2024 | 0.018834 | 0.000506 | 2.76% | 0.018453 | 0.019272 | 0.004477 | 3,337,880.00 |
| 21 Abr 2024 | 0.018328 | -0.002421 | -11.67% | 0.020699 | 0.021013 | 0.018157 | 1,012,099.00 |
| 20 Abr 2024 | 0.020749 | 0.002698 | 14.94% | 0.017946 | 0.020761 | 0.01741 | 2,083,816.00 |
| 19 Abr 2024 | 0.018052 | -0.000454 | -2.45% | 0.018453 | 0.019037 | 0.01696 | 1,486,768.00 |
| 18 Abr 2024 | 0.018506 | -0.001637 | -8.13% | 0.019588 | 0.019804 | 0.017324 | 2,078,043.00 |
| 17 Abr 2024 | 0.020143 | -0.000858 | -4.09% | 0.02044 | 0.021254 | 0.018581 | 1,081,134.00 |
| 16 Abr 2024 | 0.021002 | -0.001089 | -4.93% | 0.021513 | 0.022267 | 0.019189 | 1,471,418.00 |
| 15 Abr 2024 | 0.02209 | -0.002603 | -10.54% | 0.017711 | 0.026254 | 0.015289 | 5,609,504.00 |
| 14 Abr 2024 | 0.024693 | 0.002494 | 11.24% | 0.021892 | 0.02474 | 0.020638 | 3,819,574.00 |
| 13 Abr 2024 | 0.022198 | -0.00185 | -7.69% | 0.024709 | 0.026962 | 0.018877 | 6,033,699.00 |
| 12 Abr 2024 | 0.024048 | -0.002078 | -7.95% | 0.026805 | 0.030552 | 0.023953 | 3,941,404.00 |
| 11 Abr 2024 | 0.026127 | -0.003422 | -11.58% | 0.029493 | 0.030284 | 0.025462 | 2,879,206.00 |
| 10 Abr 2024 | 0.029549 | 0.000847 | 2.95% | 0.028677 | 0.034373 | 0.02858 | 4,706,866.00 |
| 09 Abr 2024 | 0.028702 | -0.000292 | -1.01% | 0.029661 | 0.030611 | 0.027796 | 2,533,290.00 |
| 08 Abr 2024 | 0.028993 | 0.003991 | 15.96% | 0.017711 | 0.031034 | 0.015289 | 3,474,348.00 |
| 07 Abr 2024 | 0.025003 | 0.002707 | 12.14% | 0.022258 | 0.029063 | 0.022258 | 3,182,865.00 |
| 06 Abr 2024 | 0.022296 | 0.005347 | 31.55% | 0.016889 | 0.023321 | 0.016848 | 4,818,961.00 |
| 05 Abr 2024 | 0.016949 | -0.000743 | -4.20% | 0.017711 | 0.017759 | 0.015289 | 1,433,076.00 |
| 04 Abr 2024 | 0.017692 | 0.002416 | 15.81% | 0.01522 | 0.017856 | 0.015035 | 3,003,180.00 |
| 03 Abr 2024 | 0.015277 | 0.000059 | 0.39% | 0.015233 | 0.016099 | 0.014416 | 2,208,696.00 |
| 02 Abr 2024 | 0.015218 | -0.001686 | -9.97% | 0.016873 | 0.017506 | 0.015024 | 1,317,802.00 |
| 01 Abr 2024 | 0.016904 | -0.001595 | -8.62% | 0.019338 | 0.020065 | 0.016554 | 1,327,228.00 |
| 31 Mar 2024 | 0.018499 | 0.001053 | 6.04% | 0.017446 | 0.019638 | 0.017446 | 1,936,455.00 |
| 30 Mar 2024 | 0.017446 | -0.000052 | -0.30% | 0.017536 | 0.017594 | 0.01744 | 976,941.00 |
| 29 Mar 2024 | 0.017498 | -0.000845 | -4.61% | 0.017711 | 0.017753 | 0.016796 | 1,081,712.00 |
| 28 Mar 2024 | 0.018343 | 0.000451 | 2.52% | 0.017979 | 0.018528 | 0.017619 | 1,172,222.00 |
| 27 Mar 2024 | 0.017893 | -0.00084 | -4.48% | 0.01871 | 0.01916 | 0.017709 | 1,783,879.00 |
| 26 Mar 2024 | 0.018732 | -0.001206 | -6.05% | 0.019941 | 0.020309 | 0.018596 | 1,152,301.00 |
| 25 Mar 2024 | 0.019939 | -0.000601 | -2.93% | 0.019338 | 0.020864 | 0.017749 | 4,548,501.00 |
| 24 Mar 2024 | 0.02054 | 0.002082 | 11.28% | 0.018414 | 0.020992 | 0.017805 | 1,587,266.00 |
| 23 Mar 2024 | 0.018458 | 0.000225 | 1.24% | 0.018291 | 0.019417 | 0.017932 | 1,924,431.00 |
| 22 Mar 2024 | 0.018233 | -0.000459 | -2.46% | 0.018769 | 0.020285 | 0.017924 | 3,166,690.00 |
| 21 Mar 2024 | 0.018691 | 0.000057 | 0.31% | 0.018606 | 0.019127 | 0.017584 | 1,667,162.00 |
| 20 Mar 2024 | 0.018634 | 0.00262 | 16.36% | 0.015986 | 0.018715 | 0.015102 | 3,336,587.00 |
| 19 Mar 2024 | 0.016014 | 0.00044 | 2.82% | 0.015582 | 0.017491 | 0.014153 | 4,926,177.00 |
| 18 Mar 2024 | 0.015574 | -0.000757 | -4.64% | 0.019338 | 0.020065 | 0.004477 | 3,816,466.00 |
| 17 Mar 2024 | 0.016332 | 0.001289 | 8.57% | 0.015584 | 0.017561 | 0.014812 | 2,267,119.00 |
| 16 Mar 2024 | 0.015043 | -0.002886 | -16.10% | 0.017913 | 0.018454 | 0.014931 | 2,385,655.00 |
| 15 Mar 2024 | 0.017929 | -0.000512 | -2.78% | 0.019338 | 0.020065 | 0.016306 | 7,609,272.00 |
| 14 Mar 2024 | 0.018441 | -0.001582 | -7.90% | 0.019338 | 0.020065 | 0.017381 | 2,346,430.00 |
| 13 Mar 2024 | 0.020023 | -0.000912 | -4.36% | 0.020975 | 0.021794 | 0.019181 | 1,936,443.00 |
| 12 Mar 2024 | 0.020936 | -0.000676 | -3.13% | 0.0216 | 0.023122 | 0.019725 | 3,294,345.00 |
| 11 Mar 2024 | 0.021612 | 0.001415 | 7.01% | 0.015417 | 0.021891 | 0.014641 | 7,780,489.00 |
| 10 Mar 2024 | 0.020197 | 0.000173 | 0.86% | 0.020025 | 0.021723 | 0.019577 | 4,715,900.00 |
| 09 Mar 2024 | 0.020024 | 0.001311 | 7.01% | 0.018749 | 0.021339 | 0.01865 | 3,323,477.00 |
| 08 Mar 2024 | 0.018713 | -0.000259 | -1.37% | 0.018963 | 0.020156 | 0.017831 | 3,962,349.00 |
| 07 Mar 2024 | 0.018972 | 0.00198 | 11.65% | 0.016978 | 0.019028 | 0.016889 | 2,295,430.00 |
| 06 Mar 2024 | 0.016992 | 0.000361 | 2.17% | 0.015857 | 0.019622 | 0.015803 | 2,274,420.00 |
| 05 Mar 2024 | 0.01663 | -0.002085 | -11.14% | 0.018824 | 0.019515 | 0.013928 | 2,774,697.00 |
| 04 Mar 2024 | 0.018716 | 0.004772 | 34.22% | 0.015417 | 0.020623 | 0.013751 | 8,867,180.00 |
| 03 Mar 2024 | 0.013944 | 0.000208 | 1.51% | 0.013704 | 0.014808 | 0.013591 | 2,634,292.00 |
| 02 Mar 2024 | 0.013736 | -0.000679 | -4.71% | 0.013803 | 0.014972 | 0.013669 | 1,948,808.00 |
| 01 Mar 2024 | 0.014415 | 0.000798 | 5.86% | 0.013561 | 0.014494 | 0.013503 | 1,688,174.00 |
| 29 Feb 2024 | 0.013617 | -0.00135 | -9.02% | 0.015417 | 0.01588 | 0.013443 | 2,273,203.00 |
| 28 Feb 2024 | 0.014968 | 0.000786 | 5.54% | 0.01419 | 0.015491 | 0.013139 | 5,597,684.00 |
| 27 Feb 2024 | 0.014182 | 0.001178 | 9.06% | 0.013027 | 0.016068 | 0.013001 | 4,184,877.00 |
| 26 Feb 2024 | 0.013004 | -0.001825 | -12.31% | 0.003988 | 0.014287 | 0.003963 | 8,271,369.00 |
| 25 Feb 2024 | 0.014829 | 0.004352 | 41.54% | 0.010954 | 0.014873 | 0.010472 | 6,982,977.00 |
| 24 Feb 2024 | 0.010477 | 0.001078 | 11.47% | 0.00938 | 0.011352 | 0.008891 | 3,397,808.00 |
| 23 Feb 2024 | 0.009399 | -0.000074 | -0.78% | 0.009482 | 0.009977 | 0.008899 | 1,969,920.00 |
| 22 Feb 2024 | 0.009473 | 0.000364 | 3.99% | 0.00909 | 0.01049 | 0.008981 | 2,640,640.00 |
| 21 Feb 2024 | 0.009109 | -0.000569 | -5.88% | 0.009679 | 0.009693 | 0.008472 | 2,451,867.00 |
| 20 Feb 2024 | 0.009678 | -0.000889 | -8.41% | 0.010575 | 0.010579 | 0.009408 | 3,444,593.00 |
| 19 Feb 2024 | 0.010567 | 0.000418 | 4.12% | 0.003988 | 0.012173 | 0.003963 | 8,106,623.00 |
| 18 Feb 2024 | 0.010149 | 0.000063 | 0.62% | 0.010067 | 0.010689 | 0.009155 | 4,938,692.00 |
| 17 Feb 2024 | 0.010086 | 0.000395 | 4.08% | 0.009685 | 0.010567 | 0.009397 | 4,759,238.00 |
| 16 Feb 2024 | 0.009691 | -0.002857 | -22.77% | 0.012535 | 0.013043 | 0.009597 | 5,098,513.00 |
| 15 Feb 2024 | 0.012547 | 0.001914 | 18.00% | 0.010641 | 0.013682 | 0.010171 | 9,747,108.00 |
| 14 Feb 2024 | 0.010633 | 0.002744 | 34.78% | 0.007887 | 0.010633 | 0.007401 | 11,836,130.00 |
| 13 Feb 2024 | 0.007889 | 0.002795 | 54.86% | 0.005086 | 0.008745 | 0.005086 | 9,391,270.00 |
| 12 Feb 2024 | 0.005094 | 0.001094 | 27.36% | 0.003988 | 0.005107 | 0.003963 | 8,480,867.00 |
| 11 Feb 2024 | 0.004 | -0.000407 | -9.24% | 0.004399 | 0.004481 | 0.00398 | 3,494,725.00 |
| 10 Feb 2024 | 0.004407 | 0.000093 | 2.16% | 0.004322 | 0.004447 | 0.00428 | 3,425,005.00 |
| 09 Feb 2024 | 0.004314 | -0.000313 | -6.77% | 0.004635 | 0.004822 | 0.004314 | 3,402,362.00 |
| 08 Feb 2024 | 0.004627 | 0.000108 | 2.40% | 0.004524 | 0.005049 | 0.004115 | 3,396,215.00 |
