Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CLTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 43.80 | -0.880 | -1.98% | 44.73 | 45.12 | 43.52 | 0.00 |
| 27 Jun 2024 | 44.69 | 0.560 | 1.26% | 44.15 | 45.21 | 43.97 | 0.00 |
| 26 Jun 2024 | 44.13 | -0.710 | -1.58% | 48.27 | 48.30 | 44.06 | 0.00 |
| 25 Jun 2024 | 44.84 | 1.05 | 2.40% | 43.75 | 45.30 | 43.73 | 0.00 |
| 24 Jun 2024 | 43.79 | -2.20 | -4.78% | 45.86 | 45.96 | 42.52 | 0.00 |
| 23 Jun 2024 | 45.98 | -0.650 | -1.40% | 46.65 | 46.82 | 45.92 | 0.00 |
| 22 Jun 2024 | 46.64 | 0.130 | 0.28% | 46.57 | 46.82 | 46.41 | 0.00 |
| 21 Jun 2024 | 46.50 | -0.600 | -1.28% | 47.11 | 47.18 | 46.01 | 0.00 |
| 20 Jun 2024 | 47.11 | 0.030 | 0.05% | 47.17 | 48.24 | 46.85 | 0.00 |
| 19 Jun 2024 | 47.08 | -0.140 | -0.30% | 47.29 | 47.70 | 46.98 | 0.00 |
| 18 Jun 2024 | 47.22 | -1.00 | -2.08% | 48.27 | 48.30 | 46.49 | 0.00 |
| 17 Jun 2024 | 48.22 | -0.160 | -0.33% | 47.92 | 48.84 | 47.29 | 0.00 |
| 16 Jun 2024 | 48.38 | 0.330 | 0.69% | 48.05 | 48.58 | 47.92 | 0.00 |
| 15 Jun 2024 | 48.05 | 0.110 | 0.24% | 47.92 | 48.21 | 47.80 | 0.00 |
| 14 Jun 2024 | 47.94 | -0.560 | -1.15% | 48.53 | 48.88 | 47.21 | 0.00 |
| 13 Jun 2024 | 48.49 | -1.05 | -2.11% | 49.55 | 49.64 | 48.08 | 0.00 |
| 12 Jun 2024 | 49.54 | 0.620 | 1.27% | 48.88 | 50.82 | 48.58 | 0.00 |
| 11 Jun 2024 | 48.92 | -1.52 | -3.01% | 50.49 | 50.49 | 48.04 | 0.00 |
| 10 Jun 2024 | 50.44 | -0.130 | -0.26% | 49.17 | 50.93 | 49.07 | 0.00 |
| 09 Jun 2024 | 50.57 | 0.240 | 0.47% | 50.31 | 50.71 | 50.22 | 0.00 |
| 08 Jun 2024 | 50.34 | -0.010 | -0.01% | 50.30 | 50.47 | 50.25 | 0.00 |
| 07 Jun 2024 | 50.34 | -1.05 | -2.04% | 51.37 | 52.22 | 49.75 | 0.00 |
| 06 Jun 2024 | 51.39 | -0.230 | -0.45% | 51.66 | 52.01 | 50.97 | 0.00 |
| 05 Jun 2024 | 51.62 | 0.390 | 0.76% | 49.17 | 52.10 | 49.07 | 0.00 |
| 04 Jun 2024 | 51.23 | 1.29 | 2.58% | 49.96 | 51.57 | 49.78 | 0.00 |
| 03 Jun 2024 | 49.94 | 0.720 | 1.46% | 49.17 | 51.01 | 49.07 | 0.00 |
| 02 Jun 2024 | 49.22 | 0.070 | 0.15% | 49.17 | 49.66 | 48.91 | 0.00 |
| 01 Jun 2024 | 49.15 | 0.170 | 0.34% | 49.01 | 49.24 | 48.93 | 0.00 |
| 31 May 2024 | 48.98 | -0.640 | -1.29% | 49.63 | 50.07 | 48.37 | 0.00 |
| 30 May 2024 | 49.62 | 0.540 | 1.10% | 49.07 | 50.48 | 48.73 | 0.00 |
| 29 May 2024 | 49.08 | -0.550 | -1.11% | 49.60 | 49.98 | 48.72 | 0.00 |
| 28 May 2024 | 49.64 | -0.700 | -1.39% | 50.38 | 50.45 | 48.81 | 0.00 |
| 27 May 2024 | 50.34 | 0.610 | 1.23% | 45.67 | 51.25 | 44.38 | 0.00 |
| 26 May 2024 | 49.73 | -0.540 | -1.07% | 50.29 | 50.44 | 49.54 | 0.00 |
| 25 May 2024 | 50.27 | 0.480 | 0.96% | 49.76 | 50.50 | 49.74 | 0.00 |
| 24 May 2024 | 49.79 | 0.510 | 1.03% | 49.32 | 50.24 | 48.39 | 0.00 |
| 23 May 2024 | 49.28 | -0.900 | -1.79% | 50.17 | 50.84 | 48.29 | 0.00 |
| 22 May 2024 | 50.18 | -0.770 | -1.51% | 50.92 | 51.25 | 50.08 | 0.00 |
| 21 May 2024 | 50.95 | -0.880 | -1.69% | 51.88 | 52.16 | 50.26 | 0.00 |
| 20 May 2024 | 51.83 | 3.74 | 7.78% | 45.67 | 51.91 | 44.38 | 0.00 |
| 19 May 2024 | 48.09 | -0.570 | -1.17% | 48.60 | 49.13 | 47.89 | 0.00 |
| 18 May 2024 | 48.65 | 0.040 | 0.09% | 48.63 | 48.92 | 48.40 | 0.00 |
| 17 May 2024 | 48.61 | 1.22 | 2.57% | 47.41 | 48.98 | 47.31 | 0.00 |
| 16 May 2024 | 47.39 | -0.770 | -1.60% | 48.11 | 48.43 | 46.91 | 0.00 |
| 15 May 2024 | 48.16 | 3.46 | 7.74% | 44.69 | 48.22 | 44.52 | 0.00 |
| 14 May 2024 | 44.70 | -0.950 | -2.09% | 45.67 | 45.80 | 44.37 | 0.00 |
| 13 May 2024 | 45.65 | 1.02 | 2.29% | 42.92 | 46.07 | 42.71 | 0.00 |
| 12 May 2024 | 44.63 | 0.500 | 1.13% | 44.18 | 44.87 | 44.01 | 0.00 |
| 11 May 2024 | 44.13 | -0.100 | -0.23% | 44.17 | 44.61 | 43.93 | 0.00 |
| 10 May 2024 | 44.24 | -1.52 | -3.32% | 45.68 | 46.08 | 43.74 | 0.00 |
| 09 May 2024 | 45.76 | 1.35 | 3.05% | 44.43 | 46.02 | 44.04 | 0.00 |
| 08 May 2024 | 44.41 | -0.960 | -2.11% | 45.26 | 45.75 | 44.20 | 0.00 |
| 07 May 2024 | 45.36 | -0.510 | -1.12% | 45.86 | 46.74 | 45.21 | 0.00 |
| 06 May 2024 | 45.88 | -0.600 | -1.28% | 42.92 | 47.40 | 42.71 | 0.00 |
| 05 May 2024 | 46.47 | 0.090 | 0.20% | 46.39 | 46.88 | 45.71 | 0.00 |
| 04 May 2024 | 46.38 | 0.690 | 1.51% | 45.66 | 46.78 | 45.44 | 0.00 |
| 03 May 2024 | 45.69 | 2.74 | 6.39% | 42.92 | 45.99 | 42.71 | 0.00 |
| 02 May 2024 | 42.95 | 0.520 | 1.21% | 42.28 | 43.28 | 41.32 | 0.00 |
| 01 May 2024 | 42.43 | -1.74 | -3.95% | 44.02 | 44.06 | 41.03 | 0.00 |
| 30 Abr 2024 | 44.18 | -2.17 | -4.68% | 46.35 | 46.96 | 42.91 | 0.00 |
| 29 Abr 2024 | 46.35 | 0.610 | 1.33% | 47.15 | 47.66 | 44.88 | 0.00 |
| 28 Abr 2024 | 45.74 | -0.330 | -0.73% | 46.04 | 46.66 | 45.57 | 0.00 |
| 27 Abr 2024 | 46.08 | -0.240 | -0.53% | 46.28 | 46.39 | 45.38 | 0.00 |
| 26 Abr 2024 | 46.32 | -0.500 | -1.07% | 46.82 | 47.03 | 46.00 | 0.00 |
| 25 Abr 2024 | 46.82 | 0.210 | 0.44% | 46.66 | 47.38 | 45.59 | 0.00 |
| 24 Abr 2024 | 46.61 | -1.59 | -3.29% | 48.22 | 48.70 | 46.15 | 0.00 |
| 23 Abr 2024 | 48.20 | -0.350 | -0.73% | 48.50 | 48.79 | 47.82 | 0.00 |
| 22 Abr 2024 | 48.55 | 1.37 | 2.90% | 47.15 | 48.83 | 46.96 | 0.00 |
| 21 Abr 2024 | 47.19 | 0.060 | 0.12% | 47.03 | 47.69 | 46.67 | 0.00 |
| 20 Abr 2024 | 47.13 | 0.630 | 1.35% | 46.34 | 47.52 | 45.93 | 0.00 |
| 19 Abr 2024 | 46.50 | 0.390 | 0.84% | 46.02 | 47.55 | 43.27 | 0.00 |
| 18 Abr 2024 | 46.11 | 1.59 | 3.57% | 44.49 | 46.56 | 44.18 | 0.00 |
| 17 Abr 2024 | 44.52 | -1.74 | -3.76% | 46.35 | 46.80 | 43.47 | 0.00 |
| 16 Abr 2024 | 46.26 | 0.200 | 0.44% | 46.05 | 46.67 | 44.81 | 0.00 |
| 15 Abr 2024 | 46.06 | -1.71 | -3.58% | 46.70 | 48.53 | 45.14 | 0.00 |
| 14 Abr 2024 | 47.77 | 0.950 | 2.03% | 46.70 | 47.81 | 45.14 | 0.00 |
| 13 Abr 2024 | 46.82 | -1.92 | -3.94% | 48.71 | 49.33 | 44.73 | 0.00 |
| 12 Abr 2024 | 48.74 | -2.14 | -4.20% | 50.83 | 51.69 | 47.94 | 0.00 |
| 11 Abr 2024 | 50.87 | -0.350 | -0.69% | 51.23 | 51.74 | 50.51 | 0.00 |
| 10 Abr 2024 | 51.23 | 1.00 | 1.99% | 50.18 | 51.61 | 49.04 | 0.00 |
| 09 Abr 2024 | 50.23 | -1.84 | -3.53% | 51.99 | 52.09 | 49.57 | 0.00 |
| 08 Abr 2024 | 52.06 | 1.65 | 3.28% | 50.58 | 52.77 | 48.20 | 0.00 |
| 07 Abr 2024 | 50.41 | 0.350 | 0.69% | 50.03 | 51.01 | 50.03 | 0.00 |
| 06 Abr 2024 | 50.07 | 0.700 | 1.42% | 49.21 | 50.53 | 49.01 | 0.00 |
| 05 Abr 2024 | 49.37 | -0.340 | -0.68% | 49.75 | 49.89 | 47.93 | 0.00 |
| 04 Abr 2024 | 49.70 | 1.68 | 3.50% | 47.97 | 50.32 | 47.28 | 0.00 |
| 03 Abr 2024 | 48.02 | 0.490 | 1.02% | 47.55 | 48.60 | 46.90 | 0.00 |
| 02 Abr 2024 | 47.53 | -3.20 | -6.30% | 50.58 | 50.58 | 46.89 | 0.00 |
| 01 Abr 2024 | 50.73 | -1.01 | -1.96% | 50.83 | 52.05 | 49.53 | 0.00 |
| 31 Mar 2024 | 51.75 | 1.17 | 2.31% | 50.63 | 51.78 | 50.62 | 0.00 |
| 30 Mar 2024 | 50.58 | -0.170 | -0.34% | 50.72 | 51.07 | 50.53 | 0.00 |
