CLVUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 0.05281 | 0.00285 | 5.70% | 0.05003 | 0.05295 | 0.04834 | 17,074,413.00 |
29 Jun 2024 | 0.04996 | -0.00146 | -2.84% | 0.05133 | 0.05231 | 0.04979 | 15,519,159.00 |
28 Jun 2024 | 0.05142 | -0.00251 | -4.65% | 0.053775 | 0.05526 | 0.05135 | 28,968,366.00 |
27 Jun 2024 | 0.05393 | 0.00327 | 6.45% | 0.05056 | 0.05437 | 0.04977 | 19,985,544.00 |
26 Jun 2024 | 0.05066 | -0.00097 | -1.88% | 0.05187 | 0.0528 | 0.04962 | 13,149,026.00 |
25 Jun 2024 | 0.05163 | 0.00085 | 1.67% | 0.05083 | 0.05246 | 0.04988 | 15,851,864.00 |
24 Jun 2024 | 0.05078 | 0.00273 | 5.68% | 0.048075 | 0.05108 | 0.0461 | 25,884,886.00 |
23 Jun 2024 | 0.04805 | -0.00288 | -5.65% | 0.05086 | 0.05195 | 0.04793 | 17,601,282.00 |
22 Jun 2024 | 0.05093 | -0.00093 | -1.79% | 0.05224 | 0.05232 | 0.04941 | 24,743,272.00 |
21 Jun 2024 | 0.05186 | -0.00068 | -1.29% | 0.05252 | 0.05664 | 0.0513 | 45,408,175.00 |
20 Jun 2024 | 0.05254 | 0.00127 | 2.48% | 0.05151 | 0.0552 | 0.05133 | 23,942,504.00 |
19 Jun 2024 | 0.05127 | 0.00 | 0.00% | 0.05149 | 0.05432 | 0.05092 | 20,027,020.00 |
18 Jun 2024 | 0.05127 | -0.00327 | -6.00% | 0.05464 | 0.05464 | 0.04841 | 31,159,706.00 |
17 Jun 2024 | 0.05454 | -0.00463 | -7.82% | 0.05933 | 0.05957 | 0.05305 | 17,188,730.00 |
16 Jun 2024 | 0.05917 | 0.00024 | 0.41% | 0.05886 | 0.05964 | 0.05774 | 11,237,793.00 |
15 Jun 2024 | 0.05893 | 0.00102 | 1.76% | 0.05784 | 0.05994 | 0.05742 | 13,680,512.00 |
14 Jun 2024 | 0.05791 | 0.00085 | 1.49% | 0.05711 | 0.05985 | 0.05566 | 19,600,934.00 |
13 Jun 2024 | 0.05706 | -0.00277 | -4.63% | 0.05986 | 0.05995 | 0.05664 | 17,626,744.00 |
12 Jun 2024 | 0.05983 | 0.00024 | 0.40% | 0.05969 | 0.06296 | 0.05852 | 32,350,550.00 |
11 Jun 2024 | 0.05959 | -0.00699 | -10.50% | 0.06664 | 0.06713 | 0.05809 | 35,598,212.00 |
10 Jun 2024 | 0.06658 | -0.00169 | -2.48% | 0.06847 | 0.06865 | 0.0655 | 12,463,037.00 |
09 Jun 2024 | 0.06827 | 0.00127 | 1.90% | 0.06714 | 0.06913 | 0.0664 | 11,605,903.00 |
08 Jun 2024 | 0.067 | -0.00351 | -4.98% | 0.07065 | 0.07149 | 0.0662 | 18,870,433.00 |
07 Jun 2024 | 0.07051 | -0.00696 | -8.98% | 0.07743 | 0.07848 | 0.06872 | 26,867,149.00 |
06 Jun 2024 | 0.07747 | 0.00182 | 2.41% | 0.07529 | 0.07968 | 0.07358 | 20,274,312.00 |
05 Jun 2024 | 0.07565 | 0.00193 | 2.62% | 0.074053 | 0.07927 | 0.07383 | 51,660,972.00 |
04 Jun 2024 | 0.07372 | 0.0031 | 4.39% | 0.07084 | 0.07399 | 0.0702 | 15,325,780.00 |
03 Jun 2024 | 0.07062 | 0.00083 | 1.19% | 0.06977 | 0.07379 | 0.06925 | 27,685,417.00 |
02 Jun 2024 | 0.06979 | 0.00022 | 0.32% | 0.06949 | 0.071 | 0.06856 | 11,858,191.00 |
01 Jun 2024 | 0.06957 | -0.00051 | -0.73% | 0.070147 | 0.07035 | 0.06868 | 8,148,672.00 |
31 May 2024 | 0.07008 | 0.0008 | 1.15% | 0.0693 | 0.07128 | 0.06826 | 14,984,767.00 |
30 May 2024 | 0.06928 | -0.00188 | -2.64% | 0.0711 | 0.0718 | 0.06853 | 22,054,524.00 |
29 May 2024 | 0.07116 | -0.0015 | -2.06% | 0.07253 | 0.0746 | 0.07102 | 25,512,250.00 |
28 May 2024 | 0.07266 | 0.00073 | 1.01% | 0.07197 | 0.07295 | 0.07018 | 19,547,834.00 |
27 May 2024 | 0.07193 | -0.00133 | -1.82% | 0.0729 | 0.0742 | 0.07137 | 17,621,720.00 |
26 May 2024 | 0.07326 | 0.00156 | 2.18% | 0.07162 | 0.07355 | 0.07062 | 23,152,292.00 |
25 May 2024 | 0.0717 | -0.00094 | -1.29% | 0.07296 | 0.0735 | 0.07126 | 16,374,665.00 |
24 May 2024 | 0.07264 | 0.00134 | 1.88% | 0.07137 | 0.07299 | 0.06883 | 15,368,922.00 |
23 May 2024 | 0.0713 | -0.00129 | -1.78% | 0.07256 | 0.07494 | 0.06845 | 27,019,840.00 |
22 May 2024 | 0.07259 | 0.00087 | 1.21% | 0.07166 | 0.07395 | 0.07015 | 20,116,023.00 |
21 May 2024 | 0.07172 | 0.000077 | 0.11% | 0.07178 | 0.230 | 0.07051 | 30,624,338.00 |
20 May 2024 | 0.071643 | 0.005863 | 8.91% | 0.06613 | 0.07195 | 0.06532 | 21,446,120.00 |
19 May 2024 | 0.06578 | -0.00345 | -4.98% | 0.06929 | 0.06999 | 0.06527 | 15,556,581.00 |
18 May 2024 | 0.06923 | -0.00063 | -0.90% | 0.06996 | 0.07067 | 0.06838 | 8,677,786.00 |
17 May 2024 | 0.06986 | 0.00278 | 4.14% | 0.06716 | 0.07141 | 0.06651 | 12,873,625.00 |
16 May 2024 | 0.06708 | -0.00239 | -3.44% | 0.06943 | 0.070 | 0.06599 | 14,793,254.00 |
15 May 2024 | 0.06947 | 0.00418 | 6.40% | 0.06536 | 0.06986 | 0.06509 | 23,258,196.00 |
14 May 2024 | 0.06529 | -0.00325 | -4.74% | 0.06832 | 0.06929 | 0.06487 | 17,337,470.00 |
13 May 2024 | 0.06854 | -0.0014 | -2.00% | 0.0703 | 0.0707 | 0.067 | 18,669,037.00 |
12 May 2024 | 0.06994 | 0.00013 | 0.19% | 0.06982 | 0.07531 | 0.06821 | 29,776,432.00 |
11 May 2024 | 0.06981 | 0.00104 | 1.51% | 0.068793 | 0.0711 | 0.06848 | 14,632,554.00 |
10 May 2024 | 0.06877 | -0.00375 | -5.17% | 0.0726 | 0.07431 | 0.06723 | 23,361,568.00 |
09 May 2024 | 0.07252 | 0.00283 | 4.06% | 0.070 | 0.07351 | 0.06789 | 20,492,879.00 |
08 May 2024 | 0.06969 | -0.00093 | -1.32% | 0.07038 | 0.071172 | 0.0684 | 21,257,883.00 |
07 May 2024 | 0.07062 | -0.00105 | -1.47% | 0.07173 | 0.07394 | 0.07032 | 16,344,403.00 |
06 May 2024 | 0.07167 | -0.003255 | -4.34% | 0.07492 | 0.07665 | 0.07146 | 26,794,537.00 |
05 May 2024 | 0.074925 | -0.001955 | -2.54% | 0.07684 | 0.07696 | 0.0744 | 23,469,440.00 |
04 May 2024 | 0.07688 | 0.00103 | 1.36% | 0.07585 | 0.07939 | 0.07371 | 32,271,054.00 |
03 May 2024 | 0.07585 | 0.00428 | 5.98% | 0.07113 | 0.076945 | 0.07061 | 36,548,715.00 |
02 May 2024 | 0.07157 | 0.00198 | 2.85% | 0.06956 | 0.07217 | 0.06676 | 19,562,015.00 |
01 May 2024 | 0.06959 | 0.00058 | 0.84% | 0.06869 | 0.07061 | 0.0637 | 24,122,778.00 |
30 Abr 2024 | 0.06901 | -0.00765 | -9.98% | 0.07657 | 0.07772 | 0.06577 | 42,128,442.00 |
29 Abr 2024 | 0.07666 | -0.00054 | -0.70% | 0.0779 | 0.0784 | 0.07346 | 54,578,612.00 |
28 Abr 2024 | 0.0772 | -0.00248 | -3.11% | 0.07962 | 0.08217 | 0.07681 | 23,962,165.00 |
27 Abr 2024 | 0.07968 | 0.00089 | 1.13% | 0.07899 | 0.080 | 0.07568 | 26,681,600.00 |
26 Abr 2024 | 0.07879 | -0.00418 | -5.04% | 0.08258 | 0.08357 | 0.07848 | 31,879,466.00 |
25 Abr 2024 | 0.08297 | 0.00047 | 0.57% | 0.08238 | 0.084 | 0.07939 | 31,793,247.00 |
24 Abr 2024 | 0.0825 | -0.00687 | -7.69% | 0.08903 | 0.09264 | 0.08147 | 42,234,716.00 |
23 Abr 2024 | 0.08937 | 0.00134 | 1.52% | 0.08764 | 0.091 | 0.08538 | 30,029,123.00 |
22 Abr 2024 | 0.08803 | 0.00445 | 5.32% | 0.08331 | 0.08984 | 0.08223 | 27,581,984.00 |
21 Abr 2024 | 0.08358 | -0.00315 | -3.63% | 0.0866 | 0.08753 | 0.08289 | 33,217,154.00 |
20 Abr 2024 | 0.08673 | 0.00872 | 11.18% | 0.07778 | 0.08721 | 0.07713 | 29,662,199.00 |
19 Abr 2024 | 0.07801 | 0.00233 | 3.08% | 0.07569 | 0.08133 | 0.06978 | 34,551,077.00 |
18 Abr 2024 | 0.07568 | 0.00258 | 3.53% | 0.0729 | 0.07669 | 0.0713 | 22,828,681.00 |
17 Abr 2024 | 0.0731 | -0.00337 | -4.41% | 0.07598 | 0.07686 | 0.06975 | 28,529,591.00 |
16 Abr 2024 | 0.07647 | 0.005054 | 7.08% | 0.07183 | 0.07699 | 0.0687 | 35,258,038.00 |
15 Abr 2024 | 0.071416 | -0.006404 | -8.23% | 0.07697 | 0.08235 | 0.06948 | 27,264,755.00 |
14 Abr 2024 | 0.07782 | 0.0049 | 6.72% | 0.07273 | 0.07931 | 0.06884 | 45,426,962.00 |
13 Abr 2024 | 0.07292 | -0.01526 | -17.31% | 0.08794 | 0.08794 | 0.0635 | 52,000,694.00 |
12 Abr 2024 | 0.08818 | -0.0136 | -13.36% | 0.10201 | 0.10469 | 0.084 | 39,177,265.00 |
11 Abr 2024 | 0.10178 | -0.00367 | -3.48% | 0.10569 | 0.107 | 0.10112 | 15,134,200.00 |
10 Abr 2024 | 0.10545 | 0.00228 | 2.21% | 0.10322 | 0.10547 | 0.0993 | 25,953,090.00 |
09 Abr 2024 | 0.10317 | -0.00799 | -7.19% | 0.11139 | 0.111892 | 0.10237 | 25,076,347.00 |
08 Abr 2024 | 0.11116 | 0.00354 | 3.29% | 0.10764 | 0.11399 | 0.10687 | 32,235,138.00 |
07 Abr 2024 | 0.10762 | 0.00047 | 0.44% | 0.10701 | 0.11007 | 0.10573 | 28,099,916.00 |
06 Abr 2024 | 0.10715 | 0.00422 | 4.10% | 0.10295 | 0.10847 | 0.10266 | 23,591,016.00 |
05 Abr 2024 | 0.10293 | -0.00382 | -3.58% | 0.10677 | 0.10725 | 0.10171 | 30,238,839.00 |
04 Abr 2024 | 0.10675 | 0.00358 | 3.47% | 0.10232 | 0.11246 | 0.1003 | 29,373,743.00 |
03 Abr 2024 | 0.10317 | -0.00356 | -3.34% | 0.10645 | 0.11235 | 0.10193 | 45,900,286.00 |
02 Abr 2024 | 0.10673 | -0.01088 | -9.25% | 0.11756 | 0.11756 | 0.10261 | 54,791,808.00 |