Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CNVUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 7.44 | -0.080 | -1.10% | 7.53 | 7.66 | 7.39 | 0.00 |
| 19 Jun 2024 | 7.53 | -3.13 | -29.38% | 10.66 | 10.98 | 7.26 | 0.00 |
| 18 Jun 2024 | 10.66 | -0.090 | -0.85% | 10.78 | 10.86 | 6.95 | 0.00 |
| 17 Jun 2024 | 10.75 | 3.10 | 40.50% | 6.54 | 10.97 | 6.52 | 0.00 |
| 16 Jun 2024 | 7.65 | -3.44 | -31.00% | 11.08 | 11.27 | 6.99 | 3.00 |
| 15 Jun 2024 | 11.09 | 4.25 | 62.16% | 6.84 | 11.17 | 6.82 | 0.00 |
| 14 Jun 2024 | 6.84 | -0.510 | -6.94% | 7.36 | 7.51 | 6.61 | 1.00 |
| 13 Jun 2024 | 7.35 | 0.890 | 13.76% | 6.45 | 11.04 | 6.43 | 0.00 |
| 12 Jun 2024 | 6.46 | -1.27 | -16.44% | 7.73 | 11.06 | 6.38 | 1.00 |
| 11 Jun 2024 | 7.73 | -0.370 | -4.57% | 8.10 | 8.11 | 7.59 | 0.00 |
| 10 Jun 2024 | 8.10 | -0.080 | -1.02% | 6.54 | 8.20 | 6.52 | 22.00 |
| 09 Jun 2024 | 8.18 | 1.64 | 24.97% | 6.54 | 8.21 | 6.52 | 0.00 |
| 08 Jun 2024 | 6.55 | 2.60 | 65.85% | 3.95 | 7.72 | 3.94 | 6.00 |
| 07 Jun 2024 | 3.95 | -0.010 | -0.33% | 3.96 | 11.83 | 3.91 | 0.00 |
| 06 Jun 2024 | 3.96 | -7.87 | -66.53% | 11.83 | 12.11 | 3.96 | 0.00 |
| 05 Jun 2024 | 11.84 | 0.160 | 1.40% | 11.47 | 11.90 | 11.41 | 22.00 |
| 04 Jun 2024 | 11.67 | 0.160 | 1.37% | 11.53 | 11.73 | 11.45 | 0.00 |
| 03 Jun 2024 | 11.51 | -0.290 | -2.47% | 11.79 | 11.99 | 11.50 | 0.00 |
| 02 Jun 2024 | 11.81 | 0.120 | 1.04% | 11.68 | 11.85 | 11.49 | 0.00 |
| 01 Jun 2024 | 11.68 | 0.150 | 1.33% | 11.53 | 11.72 | 11.49 | 0.00 |
| 31 May 2024 | 11.53 | 0.050 | 0.45% | 11.47 | 11.77 | 11.41 | 0.00 |
| 30 May 2024 | 11.48 | -0.290 | -2.49% | 11.78 | 11.84 | 11.35 | 0.00 |
| 29 May 2024 | 11.77 | -0.040 | -0.30% | 11.80 | 12.14 | 11.70 | 0.00 |
| 28 May 2024 | 11.81 | -0.150 | -1.28% | 11.93 | 12.05 | 11.58 | 0.00 |
| 27 May 2024 | 11.96 | -0.160 | -1.29% | 12.39 | 13.09 | 11.82 | 22.00 |
| 26 May 2024 | 12.12 | 0.250 | 2.07% | 11.88 | 12.29 | 11.82 | 0.00 |
| 25 May 2024 | 11.87 | -0.430 | -3.46% | 12.27 | 13.05 | 11.87 | 4.00 |
| 24 May 2024 | 12.30 | 0.010 | 0.11% | 12.32 | 12.50 | 11.79 | 0.00 |
| 23 May 2024 | 12.28 | 0.280 | 2.31% | 11.99 | 13.13 | 11.67 | 7.00 |
| 22 May 2024 | 12.01 | -0.390 | -3.13% | 12.39 | 13.09 | 11.82 | 5.00 |
| 21 May 2024 | 12.40 | -1.27 | -9.32% | 13.70 | 13.87 | 12.04 | 1.00 |
| 20 May 2024 | 13.67 | 1.39 | 11.32% | 13.99 | 14.68 | 12.28 | 24.00 |
| 19 May 2024 | 12.28 | -0.120 | -0.96% | 12.39 | 12.50 | 12.24 | 0.00 |
| 18 May 2024 | 12.40 | -1.36 | -9.90% | 13.77 | 13.92 | 12.26 | 2.00 |
| 17 May 2024 | 13.76 | 1.68 | 13.94% | 12.07 | 14.16 | 12.07 | 7.00 |
| 16 May 2024 | 12.08 | -1.31 | -9.77% | 13.38 | 13.40 | 12.00 | 0.00 |
| 15 May 2024 | 13.39 | -0.590 | -4.20% | 13.99 | 14.68 | 13.29 | 2.00 |
| 14 May 2024 | 13.97 | -0.240 | -1.66% | 15.02 | 15.08 | 13.94 | 5.00 |
| 13 May 2024 | 14.21 | -1.37 | -8.81% | 16.67 | 16.88 | 14.17 | 37.00 |
| 12 May 2024 | 15.58 | -1.07 | -6.42% | 16.67 | 16.88 | 15.50 | 3.00 |
| 11 May 2024 | 16.65 | 0.560 | 3.47% | 16.11 | 17.17 | 14.24 | 20.00 |
| 10 May 2024 | 16.09 | 0.790 | 5.14% | 15.28 | 16.11 | 14.66 | 7.00 |
| 09 May 2024 | 15.30 | -0.210 | -1.33% | 15.52 | 15.71 | 15.12 | 0.00 |
| 08 May 2024 | 15.51 | -0.410 | -2.60% | 15.89 | 15.98 | 14.86 | 2.00 |
| 07 May 2024 | 15.92 | -0.820 | -4.87% | 16.74 | 17.14 | 15.87 | 0.00 |
| 06 May 2024 | 16.74 | -0.120 | -0.70% | 15.86 | 17.22 | 15.32 | 22.00 |
| 05 May 2024 | 16.86 | 0.090 | 0.56% | 16.76 | 17.05 | 16.54 | 0.00 |
| 04 May 2024 | 16.76 | -0.720 | -4.12% | 17.46 | 17.62 | 16.71 | 0.00 |
| 03 May 2024 | 17.48 | 1.07 | 6.52% | 16.41 | 17.57 | 16.26 | 0.00 |
| 02 May 2024 | 16.41 | 0.050 | 0.33% | 16.34 | 16.54 | 15.90 | 0.00 |
| 01 May 2024 | 16.36 | 0.910 | 5.88% | 15.40 | 16.53 | 14.39 | 2.00 |
| 30 Abr 2024 | 15.45 | -0.450 | -2.81% | 15.86 | 16.38 | 14.92 | 1.00 |
| 29 Abr 2024 | 15.89 | 0.290 | 1.87% | 14.44 | 15.98 | 14.36 | 28.00 |
| 28 Abr 2024 | 15.60 | 0.390 | 2.56% | 15.21 | 16.18 | 15.19 | 6.00 |
| 27 Abr 2024 | 15.21 | 0.040 | 0.29% | 15.19 | 16.05 | 14.94 | 1.00 |
| 26 Abr 2024 | 15.17 | -1.90 | -11.13% | 17.06 | 17.10 | 15.13 | 6.00 |
| 25 Abr 2024 | 17.07 | 1.35 | 8.62% | 15.74 | 17.24 | 15.36 | 3.00 |
| 24 Abr 2024 | 15.72 | -2.18 | -12.20% | 17.92 | 18.51 | 15.60 | 3.00 |
| 23 Abr 2024 | 17.90 | -1.65 | -8.43% | 19.54 | 19.69 | 17.82 | 5.00 |
| 22 Abr 2024 | 19.55 | 0.920 | 4.92% | 14.44 | 19.67 | 14.36 | 25.00 |
| 21 Abr 2024 | 18.63 | 3.12 | 20.13% | 15.50 | 18.65 | 15.14 | 8.00 |
| 20 Abr 2024 | 15.51 | 1.01 | 6.94% | 14.44 | 15.61 | 14.36 | 3.00 |
| 19 Abr 2024 | 14.50 | -8.44 | -36.80% | 22.91 | 24.01 | 12.57 | 64.00 |
| 18 Abr 2024 | 22.95 | 0.290 | 1.27% | 22.71 | 23.08 | 19.56 | 4.00 |
| 17 Abr 2024 | 22.66 | -3.12 | -12.10% | 25.76 | 26.07 | 22.42 | 5.00 |
| 16 Abr 2024 | 25.78 | 2.33 | 9.95% | 23.41 | 26.94 | 20.76 | 14.00 |
| 15 Abr 2024 | 23.45 | -0.680 | -2.83% | 24.03 | 30.24 | 23.38 | 33.00 |
| 14 Abr 2024 | 24.13 | 0.770 | 3.29% | 23.20 | 24.21 | 21.47 | 2.00 |
| 13 Abr 2024 | 23.36 | 0.080 | 0.35% | 23.17 | 24.54 | 21.51 | 24.00 |
| 12 Abr 2024 | 23.28 | -2.14 | -8.42% | 25.39 | 25.69 | 22.54 | 2.00 |
| 11 Abr 2024 | 25.42 | -0.290 | -1.14% | 25.68 | 26.84 | 25.24 | 2.00 |
| 10 Abr 2024 | 25.71 | 0.150 | 0.61% | 25.53 | 26.42 | 24.88 | 2.00 |
| 09 Abr 2024 | 25.56 | -2.06 | -7.45% | 27.65 | 28.44 | 25.38 | 4.00 |
| 08 Abr 2024 | 27.62 | 0.380 | 1.38% | 28.61 | 36.97 | 24.96 | 30.00 |
| 07 Abr 2024 | 27.24 | -6.23 | -18.62% | 33.39 | 33.96 | 25.38 | 18.00 |
| 06 Abr 2024 | 33.47 | 1.35 | 4.22% | 32.01 | 35.86 | 24.53 | 36.00 |
| 05 Abr 2024 | 32.12 | -5.08 | -13.65% | 37.23 | 37.28 | 31.04 | 0.00 |
| 04 Abr 2024 | 37.20 | 2.09 | 5.97% | 34.96 | 37.26 | 33.09 | 5.00 |
| 03 Abr 2024 | 35.10 | 6.57 | 23.01% | 28.61 | 36.97 | 27.94 | 11.00 |
| 02 Abr 2024 | 28.54 | -6.65 | -18.90% | 35.10 | 35.10 | 28.32 | 22.00 |
| 01 Abr 2024 | 35.18 | -1.21 | -3.32% | 36.42 | 39.15 | 33.69 | 7.00 |
| 31 Mar 2024 | 36.39 | -4.41 | -10.81% | 40.81 | 42.64 | 33.15 | 38.00 |
| 30 Mar 2024 | 40.80 | 1.89 | 4.85% | 38.87 | 43.55 | 37.81 | 20.00 |
| 29 Mar 2024 | 38.91 | 5.18 | 15.34% | 33.72 | 48.07 | 33.64 | 97.00 |
| 28 Mar 2024 | 33.74 | 2.67 | 8.59% | 31.13 | 33.77 | 27.67 | 17.00 |
| 27 Mar 2024 | 31.07 | 3.88 | 14.26% | 27.20 | 31.99 | 26.97 | 9.00 |
| 26 Mar 2024 | 27.19 | -0.510 | -1.84% | 27.71 | 31.52 | 27.09 | 9.00 |
| 25 Mar 2024 | 27.70 | -2.79 | -9.15% | 27.70 | 31.10 | 24.08 | 8.00 |
| 24 Mar 2024 | 30.49 | 3.50 | 12.95% | 26.93 | 32.04 | 26.81 | 21.00 |
| 23 Mar 2024 | 27.00 | -1.23 | -4.34% | 28.32 | 28.57 | 27.00 | 1.00 |
