CKUEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 0.046775 | 0.001237 | 2.72% | 0.045495 | 0.046882 | 0.045307 | 0.00 |
29 Jun 2024 | 0.045537 | 0.000464 | 1.03% | 0.04508 | 0.04571 | 0.045077 | 0.00 |
28 Jun 2024 | 0.045074 | -0.00092 | -2.00% | 0.046006 | 0.04652 | 0.044814 | 0.00 |
27 Jun 2024 | 0.045994 | 0.000478 | 1.05% | 0.045497 | 0.046513 | 0.045315 | 0.00 |
26 Jun 2024 | 0.045517 | -0.000618 | -1.34% | 0.048295 | 0.04954 | 0.045447 | 0.00 |
25 Jun 2024 | 0.046134 | 0.001131 | 2.51% | 0.044937 | 0.046467 | 0.044937 | 0.00 |
24 Jun 2024 | 0.045004 | -0.002377 | -5.02% | 0.047249 | 0.047368 | 0.04388 | 0.00 |
23 Jun 2024 | 0.047381 | -0.000611 | -1.27% | 0.048014 | 0.048276 | 0.047364 | 0.00 |
22 Jun 2024 | 0.047991 | 0.000025 | 0.05% | 0.048002 | 0.048264 | 0.047838 | 0.00 |
21 Jun 2024 | 0.047966 | -0.000542 | -1.12% | 0.048496 | 0.04856 | 0.047475 | 0.00 |
20 Jun 2024 | 0.048508 | 0.00021 | 0.44% | 0.048295 | 0.04954 | 0.048209 | 0.00 |
19 Jun 2024 | 0.048297 | -0.000194 | -0.40% | 0.048544 | 0.048966 | 0.048209 | 0.00 |
18 Jun 2024 | 0.048491 | -0.001026 | -2.07% | 0.049552 | 0.049552 | 0.047732 | 0.00 |
17 Jun 2024 | 0.049517 | -0.000301 | -0.60% | 0.050471 | 0.051187 | 0.048653 | 0.00 |
16 Jun 2024 | 0.049818 | 0.000297 | 0.60% | 0.049517 | 0.050009 | 0.049358 | 0.00 |
15 Jun 2024 | 0.049521 | 0.000098 | 0.20% | 0.049392 | 0.049673 | 0.049304 | 0.00 |
14 Jun 2024 | 0.049423 | -0.00038 | -0.76% | 0.049811 | 0.050511 | 0.048669 | 0.00 |
13 Jun 2024 | 0.049803 | -0.000702 | -1.39% | 0.050533 | 0.050583 | 0.049354 | 0.00 |
12 Jun 2024 | 0.050505 | 0.000276 | 0.55% | 0.050221 | 0.051629 | 0.049845 | 0.00 |
11 Jun 2024 | 0.050229 | -0.001379 | -2.67% | 0.051636 | 0.05167 | 0.049366 | 0.00 |
10 Jun 2024 | 0.051608 | -0.000124 | -0.24% | 0.050471 | 0.052239 | 0.050361 | 0.00 |
09 Jun 2024 | 0.051732 | 0.000315 | 0.61% | 0.051404 | 0.051857 | 0.051297 | 0.00 |
08 Jun 2024 | 0.051417 | 0.00000048 | 0.00% | 0.051368 | 0.051605 | 0.051336 | 0.00 |
07 Jun 2024 | 0.051416 | -0.000569 | -1.09% | 0.051977 | 0.052906 | 0.05097 | 0.00 |
06 Jun 2024 | 0.051985 | -0.000286 | -0.55% | 0.052289 | 0.052593 | 0.051569 | 0.00 |
05 Jun 2024 | 0.052271 | 0.000405 | 0.78% | 0.050471 | 0.0528 | 0.018849 | 0.00 |
04 Jun 2024 | 0.051866 | 0.001395 | 2.76% | 0.050471 | 0.052126 | 0.050361 | 0.00 |
03 Jun 2024 | 0.05047 | 0.00048 | 0.96% | 0.049929 | 0.051679 | 0.049828 | 0.00 |
02 Jun 2024 | 0.04999 | 0.000058 | 0.12% | 0.049954 | 0.050418 | 0.049672 | 0.00 |
01 Jun 2024 | 0.049932 | 0.000157 | 0.32% | 0.049862 | 0.050041 | 0.049725 | 0.00 |
31 May 2024 | 0.049775 | -0.000697 | -1.38% | 0.050465 | 0.050763 | 0.049205 | 0.00 |
30 May 2024 | 0.050472 | 0.000427 | 0.85% | 0.050084 | 0.051268 | 0.049664 | 0.00 |
29 May 2024 | 0.050046 | -0.000356 | -0.71% | 0.050357 | 0.050783 | 0.04966 | 0.00 |
28 May 2024 | 0.050401 | -0.000691 | -1.35% | 0.051076 | 0.051119 | 0.049625 | 0.00 |
27 May 2024 | 0.051092 | 0.000551 | 1.09% | 0.046437 | 0.051959 | 0.018849 | 0.00 |
26 May 2024 | 0.050541 | -0.000539 | -1.06% | 0.051112 | 0.051261 | 0.050359 | 0.00 |
25 May 2024 | 0.051079 | 0.000472 | 0.93% | 0.050577 | 0.051354 | 0.050577 | 0.00 |
24 May 2024 | 0.050607 | 0.000457 | 0.91% | 0.050112 | 0.051038 | 0.049294 | 0.00 |
23 May 2024 | 0.05015 | -0.000884 | -1.73% | 0.051175 | 0.051614 | 0.049265 | 0.00 |
22 May 2024 | 0.051034 | -0.000491 | -0.95% | 0.051492 | 0.052051 | 0.050978 | 0.00 |
21 May 2024 | 0.051525 | -0.000851 | -1.62% | 0.052351 | 0.052737 | 0.050528 | 0.00 |
20 May 2024 | 0.052376 | 0.003669 | 7.53% | 0.046437 | 0.05244 | 0.018849 | 0.00 |
19 May 2024 | 0.048707 | -0.000618 | -1.25% | 0.049252 | 0.049778 | 0.048538 | 0.00 |
18 May 2024 | 0.049325 | 0.000045 | 0.09% | 0.049301 | 0.04961 | 0.049096 | 0.00 |
17 May 2024 | 0.04928 | 0.001226 | 2.55% | 0.048071 | 0.049581 | 0.048005 | 0.00 |
16 May 2024 | 0.048053 | -0.000618 | -1.27% | 0.048725 | 0.048947 | 0.047202 | 0.00 |
15 May 2024 | 0.048671 | 0.003108 | 6.82% | 0.045581 | 0.048755 | 0.045395 | 0.00 |
14 May 2024 | 0.045563 | -0.00105 | -2.25% | 0.046613 | 0.046775 | 0.045201 | 0.00 |
13 May 2024 | 0.046613 | 0.000914 | 2.00% | 0.046437 | 0.046961 | 0.018849 | 0.00 |
12 May 2024 | 0.045699 | 0.000512 | 1.13% | 0.045224 | 0.045903 | 0.045108 | 0.00 |
11 May 2024 | 0.045187 | -0.000168 | -0.37% | 0.045243 | 0.045669 | 0.04502 | 0.00 |
10 May 2024 | 0.045355 | -0.001414 | -3.02% | 0.046802 | 0.047095 | 0.044788 | 0.00 |
09 May 2024 | 0.046769 | 0.00134 | 2.95% | 0.045557 | 0.046988 | 0.045247 | 0.00 |
08 May 2024 | 0.045429 | -0.001029 | -2.21% | 0.046437 | 0.04689 | 0.045331 | 0.00 |
07 May 2024 | 0.046458 | -0.000494 | -1.05% | 0.046988 | 0.047841 | 0.046368 | 0.00 |
06 May 2024 | 0.046952 | -0.00064 | -1.34% | 0.063491 | 0.064504 | 0.046688 | 0.00 |
05 May 2024 | 0.047592 | 0.000111 | 0.23% | 0.047573 | 0.047952 | 0.046807 | 0.00 |
04 May 2024 | 0.047481 | 0.000671 | 1.43% | 0.04679 | 0.047857 | 0.046589 | 0.00 |
03 May 2024 | 0.04681 | 0.002695 | 6.11% | 0.044104 | 0.047115 | 0.043873 | 0.00 |
02 May 2024 | 0.044114 | 0.000504 | 1.16% | 0.043602 | 0.044446 | 0.042569 | 0.00 |
01 May 2024 | 0.043611 | -0.00206 | -4.51% | 0.045477 | 0.045565 | 0.042481 | 0.00 |
30 Abr 2024 | 0.04567 | -0.001968 | -4.13% | 0.047619 | 0.048262 | 0.04442 | 0.00 |
29 Abr 2024 | 0.047638 | 0.000549 | 1.17% | 0.063491 | 0.064504 | 0.026859 | 0.00 |
28 Abr 2024 | 0.047089 | -0.000388 | -0.82% | 0.047534 | 0.048104 | 0.046979 | 0.00 |
27 Abr 2024 | 0.047477 | -0.000271 | -0.57% | 0.047711 | 0.047762 | 0.046823 | 0.00 |
26 Abr 2024 | 0.047748 | -0.000363 | -0.75% | 0.048125 | 0.048395 | 0.047436 | 0.00 |
25 Abr 2024 | 0.048111 | 0.00001 | 0.02% | 0.048079 | 0.04867 | 0.047008 | 0.00 |
24 Abr 2024 | 0.0481 | -0.001528 | -3.08% | 0.049762 | 0.050139 | 0.047565 | 0.00 |
23 Abr 2024 | 0.049628 | -0.000596 | -1.19% | 0.050161 | 0.050426 | 0.049368 | 0.00 |
22 Abr 2024 | 0.050224 | 0.001349 | 2.76% | 0.063491 | 0.064504 | 0.018849 | 0.00 |
21 Abr 2024 | 0.048875 | 0.000054 | 0.11% | 0.048702 | 0.049443 | 0.048324 | 0.00 |
20 Abr 2024 | 0.048821 | 0.000684 | 1.42% | 0.047857 | 0.049185 | 0.047472 | 0.00 |
19 Abr 2024 | 0.048137 | 0.000381 | 0.80% | 0.047621 | 0.049178 | 0.045226 | 0.00 |
18 Abr 2024 | 0.047757 | 0.001715 | 3.73% | 0.046089 | 0.048067 | 0.045596 | 0.00 |
17 Abr 2024 | 0.046041 | -0.001962 | -4.09% | 0.048094 | 0.048581 | 0.044932 | 0.00 |
16 Abr 2024 | 0.048004 | 0.000241 | 0.50% | 0.047806 | 0.048409 | 0.046498 | 0.00 |
15 Abr 2024 | 0.047763 | -0.001623 | -3.29% | 0.063491 | 0.064504 | 0.047196 | 0.00 |
14 Abr 2024 | 0.049386 | 0.000056 | 0.11% | 0.048649 | 0.050406 | 0.047172 | 0.00 |
13 Abr 2024 | 0.04933 | -0.001298 | -2.56% | 0.050686 | 0.051457 | 0.046892 | 0.00 |
12 Abr 2024 | 0.050628 | -0.001625 | -3.11% | 0.052302 | 0.053227 | 0.049555 | 0.00 |
11 Abr 2024 | 0.052253 | -0.000278 | -0.53% | 0.052432 | 0.053035 | 0.051928 | 0.00 |
10 Abr 2024 | 0.052531 | 0.001505 | 2.95% | 0.050981 | 0.052925 | 0.050035 | 0.00 |
09 Abr 2024 | 0.051026 | -0.00169 | -3.21% | 0.052731 | 0.052795 | 0.050385 | 0.00 |
08 Abr 2024 | 0.052715 | 0.001428 | 2.78% | 0.063491 | 0.064504 | 0.051447 | 0.00 |
07 Abr 2024 | 0.051288 | 0.000325 | 0.64% | 0.050876 | 0.051886 | 0.050876 | 0.00 |
06 Abr 2024 | 0.050962 | 0.000742 | 1.48% | 0.050042 | 0.051405 | 0.049838 | 0.00 |
05 Abr 2024 | 0.05022 | -0.00033 | -0.65% | 0.050604 | 0.05074 | 0.048923 | 0.00 |
04 Abr 2024 | 0.05055 | 0.001665 | 3.41% | 0.048704 | 0.051017 | 0.048111 | 0.00 |
03 Abr 2024 | 0.048885 | 0.000189 | 0.39% | 0.048746 | 0.049543 | 0.048055 | 0.00 |
02 Abr 2024 | 0.048696 | -0.003316 | -6.38% | 0.051916 | 0.051916 | 0.048077 | 0.00 |