Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CLOAKEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 1.14 | -0.040 | -3.08% | 1.18 | 1.19 | 1.13 | 0.00 |
| 23 Abr 2024 | 1.18 | -0.010 | -1.19% | 1.19 | 1.20 | 1.17 | 0.00 |
| 22 Abr 2024 | 1.20 | 0.030 | 2.76% | 1.25 | 1.27 | 0.448599 | 0.00 |
| 21 Abr 2024 | 1.16 | 0.00 | 0.11% | 1.16 | 1.18 | 1.15 | 0.00 |
| 20 Abr 2024 | 1.16 | 0.020 | 1.42% | 1.14 | 1.17 | 1.13 | 0.00 |
| 19 Abr 2024 | 1.15 | 0.010 | 0.80% | 1.13 | 1.17 | 1.08 | 0.00 |
| 18 Abr 2024 | 1.14 | 0.040 | 3.73% | 1.10 | 1.14 | 1.09 | 0.00 |
| 17 Abr 2024 | 1.10 | -0.050 | -4.09% | 1.14 | 1.16 | 1.07 | 0.00 |
| 16 Abr 2024 | 1.14 | 0.010 | 0.50% | 1.14 | 1.15 | 1.11 | 0.00 |
| 15 Abr 2024 | 1.14 | -0.040 | -3.29% | 1.25 | 1.27 | 1.12 | 0.00 |
| 14 Abr 2024 | 1.18 | 0.00 | 0.11% | 1.16 | 1.20 | 1.12 | 0.00 |
| 13 Abr 2024 | 1.17 | -0.030 | -2.56% | 1.21 | 1.22 | 1.12 | 0.00 |
| 12 Abr 2024 | 1.20 | -0.040 | -3.11% | 1.24 | 1.27 | 1.18 | 0.00 |
| 11 Abr 2024 | 1.24 | -0.010 | -0.53% | 1.25 | 1.26 | 1.24 | 0.00 |
| 10 Abr 2024 | 1.25 | 0.040 | 2.95% | 1.21 | 1.26 | 1.19 | 0.00 |
| 09 Abr 2024 | 1.21 | -0.040 | -3.21% | 1.25 | 1.26 | 1.20 | 0.00 |
| 08 Abr 2024 | 1.25 | 0.030 | 2.78% | 1.25 | 1.28 | 1.21 | 0.00 |
| 07 Abr 2024 | 1.22 | 0.010 | 0.64% | 1.21 | 1.23 | 1.21 | 0.00 |
| 06 Abr 2024 | 1.21 | 0.020 | 1.48% | 1.19 | 1.22 | 1.19 | 0.00 |
| 05 Abr 2024 | 1.20 | -0.010 | -0.65% | 1.20 | 1.21 | 1.16 | 0.00 |
| 04 Abr 2024 | 1.20 | 0.040 | 3.41% | 1.16 | 1.21 | 1.15 | 0.00 |
| 03 Abr 2024 | 1.16 | 0.00 | 0.39% | 1.16 | 1.18 | 1.14 | 0.00 |
| 02 Abr 2024 | 1.16 | -0.080 | -6.38% | 1.24 | 1.24 | 1.14 | 0.00 |
| 01 Abr 2024 | 1.24 | -0.020 | -1.59% | 1.25 | 1.27 | 1.21 | 0.00 |
| 31 Mar 2024 | 1.26 | 0.030 | 2.25% | 1.23 | 1.26 | 1.23 | 0.00 |
| 30 Mar 2024 | 1.23 | 0.00 | -0.30% | 1.24 | 1.24 | 1.23 | 0.00 |
| 29 Mar 2024 | 1.23 | -0.010 | -1.07% | 1.25 | 1.25 | 1.22 | 0.00 |
| 28 Mar 2024 | 1.25 | 0.030 | 2.52% | 1.22 | 1.26 | 1.21 | 0.00 |
| 27 Mar 2024 | 1.22 | -0.010 | -1.07% | 1.23 | 1.26 | 1.20 | 0.00 |
| 26 Mar 2024 | 1.23 | 0.010 | 0.43% | 1.22 | 1.25 | 1.22 | 0.00 |
| 25 Mar 2024 | 1.22 | 0.040 | 3.34% | 1.25 | 1.27 | 1.18 | 0.00 |
| 24 Mar 2024 | 1.19 | 0.050 | 4.53% | 1.13 | 1.19 | 1.13 | 0.00 |
| 23 Mar 2024 | 1.13 | 0.010 | 1.24% | 1.12 | 1.16 | 1.11 | 0.00 |
| 22 Mar 2024 | 1.12 | -0.030 | -2.45% | 1.15 | 1.17 | 1.10 | 0.00 |
| 21 Mar 2024 | 1.15 | -0.030 | -2.93% | 1.18 | 1.19 | 1.14 | 0.00 |
| 20 Mar 2024 | 1.18 | 0.090 | 8.60% | 1.09 | 1.19 | 1.06 | 0.00 |
| 19 Mar 2024 | 1.09 | -0.100 | -8.19% | 1.19 | 1.19 | 1.08 | 0.00 |
| 18 Mar 2024 | 1.19 | -0.010 | -0.82% | 1.25 | 1.27 | 0.448599 | 0.00 |
| 17 Mar 2024 | 1.20 | 0.050 | 4.39% | 1.14 | 1.21 | 1.13 | 0.00 |
| 16 Mar 2024 | 1.15 | -0.070 | -6.03% | 1.22 | 1.23 | 1.14 | 0.00 |
| 15 Mar 2024 | 1.22 | -0.030 | -2.77% | 1.25 | 1.27 | 1.15 | 0.00 |
| 14 Mar 2024 | 1.25 | -0.020 | -1.32% | 1.27 | 1.28 | 1.20 | 0.00 |
| 13 Mar 2024 | 1.27 | 0.030 | 2.02% | 1.25 | 1.28 | 1.24 | 0.00 |
| 12 Mar 2024 | 1.25 | 0.00 | -0.10% | 1.25 | 1.27 | 1.21 | 0.00 |
| 11 Mar 2024 | 1.25 | 0.050 | 3.76% | 1.09 | 1.26 | 1.07 | 0.00 |
| 10 Mar 2024 | 1.20 | 0.010 | 0.86% | 1.19 | 1.22 | 1.19 | 0.00 |
| 09 Mar 2024 | 1.19 | 0.00 | 0.32% | 1.19 | 1.19 | 1.18 | 0.00 |
| 08 Mar 2024 | 1.19 | 0.020 | 1.92% | 1.16 | 1.21 | 1.15 | 0.00 |
| 07 Mar 2024 | 1.17 | 0.010 | 0.85% | 1.15 | 1.19 | 1.15 | 0.00 |
| 06 Mar 2024 | 1.16 | 0.020 | 2.17% | 1.12 | 1.19 | 1.10 | 0.00 |
| 05 Mar 2024 | 1.13 | -0.060 | -4.79% | 1.19 | 1.21 | 0.947126 | 0.00 |
| 04 Mar 2024 | 1.19 | 0.080 | 7.38% | 1.09 | 1.20 | 1.07 | 0.00 |
| 03 Mar 2024 | 1.11 | 0.020 | 1.51% | 1.09 | 1.11 | 1.08 | 0.00 |
| 02 Mar 2024 | 1.09 | -0.010 | -0.74% | 1.10 | 1.10 | 1.08 | 0.00 |
| 01 Mar 2024 | 1.10 | 0.020 | 1.62% | 1.08 | 1.11 | 1.07 | 0.00 |
| 29 Feb 2024 | 1.08 | -0.020 | -1.44% | 1.09 | 1.12 | 1.06 | 0.00 |
| 28 Feb 2024 | 1.10 | 0.100 | 9.60% | 1.00 | 1.12 | 0.996728 | 0.00 |
| 27 Feb 2024 | 1.00 | 0.050 | 5.02% | 0.953982 | 1.01 | 0.952059 | 0.00 |
| 26 Feb 2024 | 0.952285 | 0.041504 | 4.56% | 0.759399 | 0.959188 | 0.448599 | 0.00 |
| 25 Feb 2024 | 0.91078 | 0.004079 | 0.45% | 0.906817 | 0.913494 | 0.902668 | 0.00 |
| 24 Feb 2024 | 0.906702 | 0.011921 | 1.33% | 0.892994 | 0.909499 | 0.890977 | 0.00 |
| 23 Feb 2024 | 0.894781 | -0.00701 | -0.78% | 0.902659 | 0.906285 | 0.889332 | 0.00 |
| 22 Feb 2024 | 0.901791 | -0.011025 | -1.21% | 0.910939 | 0.915427 | 0.896403 | 0.00 |
| 21 Feb 2024 | 0.912816 | -0.008511 | -0.92% | 0.921456 | 0.922768 | 0.892907 | 0.00 |
| 20 Feb 2024 | 0.921327 | 0.006794 | 0.74% | 0.915215 | 0.932922 | 0.895657 | 0.00 |
| 19 Feb 2024 | 0.914532 | -0.005633 | -0.61% | 0.759399 | 0.927063 | 0.754577 | 0.00 |
| 18 Feb 2024 | 0.920166 | 0.005731 | 0.63% | 0.912778 | 0.925072 | 0.905048 | 0.00 |
| 17 Feb 2024 | 0.914434 | -0.008102 | -0.88% | 0.922056 | 0.922563 | 0.894556 | 0.00 |
| 16 Feb 2024 | 0.922536 | 0.003708 | 0.40% | 0.917981 | 0.930431 | 0.913613 | 0.00 |
| 15 Feb 2024 | 0.918828 | -0.001431 | -0.16% | 0.920944 | 0.933781 | 0.907465 | 0.00 |
| 14 Feb 2024 | 0.920259 | 0.036675 | 4.15% | 0.883356 | 0.92366 | 0.876453 | 0.00 |
| 13 Feb 2024 | 0.883584 | 0.00179 | 0.20% | 0.880322 | 0.88854 | 0.858399 | 0.00 |
| 12 Feb 2024 | 0.881794 | 0.035591 | 4.21% | 0.759399 | 0.886828 | 0.754577 | 0.00 |
| 11 Feb 2024 | 0.846203 | 0.007203 | 0.86% | 0.837527 | 0.853225 | 0.837143 | 0.00 |
| 10 Feb 2024 | 0.839 | 0.017657 | 2.15% | 0.822888 | 0.846737 | 0.814931 | 0.00 |
| 09 Feb 2024 | 0.821343 | 0.02052 | 2.56% | 0.802296 | 0.848712 | 0.799601 | 0.00 |
| 08 Feb 2024 | 0.800822 | 0.018751 | 2.40% | 0.783045 | 0.804761 | 0.782715 | 0.00 |
| 07 Feb 2024 | 0.782071 | 0.019245 | 2.52% | 0.763239 | 0.783766 | 0.757066 | 0.00 |
| 06 Feb 2024 | 0.762826 | 0.00637 | 0.84% | 0.756792 | 0.768321 | 0.754178 | 0.00 |
| 05 Feb 2024 | 0.756456 | 0.004708 | 0.63% | 0.759399 | 0.770378 | 0.750145 | 0.00 |
| 04 Feb 2024 | 0.751748 | -0.007077 | -0.93% | 0.759399 | 0.761256 | 0.748234 | 0.00 |
| 03 Feb 2024 | 0.758825 | -0.002398 | -0.32% | 0.761974 | 0.764897 | 0.757781 | 0.00 |
| 02 Feb 2024 | 0.761223 | 0.006973 | 0.92% | 0.754857 | 0.764903 | 0.74975 | 0.00 |
| 01 Feb 2024 | 0.75425 | 0.003733 | 0.50% | 0.75039 | 0.757307 | 0.738063 | 0.00 |
| 31 Ene 2024 | 0.750517 | -0.000187 | -0.02% | 0.755801 | 0.767928 | 0.744934 | 0.00 |
| 30 Ene 2024 | 0.750703 | -0.009958 | -1.31% | 0.760724 | 0.769819 | 0.750703 | 0.00 |
| 29 Ene 2024 | 0.760661 | 0.022592 | 3.06% | 0.773526 | 0.779674 | 0.737242 | 0.00 |
| 28 Ene 2024 | 0.738069 | -0.00183 | -0.25% | 0.739632 | 0.751732 | 0.731559 | 0.00 |
| 27 Ene 2024 | 0.7399 | 0.00502 | 0.68% | 0.73424 | 0.741542 | 0.72708 | 0.00 |
| 26 Ene 2024 | 0.734879 | 0.03345 | 4.77% | 0.702054 | 0.740238 | 0.699548 | 0.00 |
