Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CTXCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | 0.279 | -0.0181 | -6.09% | 0.2969 | 0.2996 | 0.2694 | 6,852,262.00 |
| 10 Jun 2024 | 0.2971 | -0.009 | -2.94% | 0.3059 | 0.3077 | 0.294 | 6,233,471.00 |
| 09 Jun 2024 | 0.3061 | 0.0137 | 4.69% | 0.2912 | 0.3104 | 0.289 | 5,018,338.00 |
| 08 Jun 2024 | 0.2924 | -0.0131 | -4.29% | 0.3058 | 0.309 | 0.2889 | 5,843,965.00 |
| 07 Jun 2024 | 0.3055 | -0.027 | -8.12% | 0.3325 | 0.3335 | 0.301 | 7,436,579.00 |
| 06 Jun 2024 | 0.3325 | 0.0025 | 0.76% | 0.3301 | 0.3352 | 0.3231 | 4,511,731.00 |
| 05 Jun 2024 | 0.330 | 0.0109 | 3.42% | 0.3191 | 0.332 | 0.316 | 4,443,674.00 |
| 04 Jun 2024 | 0.3191 | 0.0019 | 0.60% | 0.3163 | 0.3222 | 0.3082 | 5,172,222.00 |
| 03 Jun 2024 | 0.3172 | 0.0009 | 0.28% | 0.3168 | 0.3253 | 0.3145 | 4,749,106.00 |
| 02 Jun 2024 | 0.3163 | -0.0147 | -4.44% | 0.3313 | 0.3364 | 0.314 | 7,317,031.00 |
| 01 Jun 2024 | 0.331 | -0.0087 | -2.56% | 0.3387 | 0.3396 | 0.3303 | 2,581,156.00 |
| 31 May 2024 | 0.3397 | 0.0034 | 1.01% | 0.3361 | 0.344 | 0.3305 | 6,722,356.00 |
| 30 May 2024 | 0.3363 | 0.0104 | 3.19% | 0.3255 | 0.3522 | 0.324 | 17,570,367.00 |
| 29 May 2024 | 0.3259 | -0.0076 | -2.28% | 0.3355 | 0.3406 | 0.3228 | 9,879,119.00 |
| 28 May 2024 | 0.3335 | 0.0134 | 4.19% | 0.3206 | 0.340 | 0.3102 | 10,228,279.00 |
| 27 May 2024 | 0.3201 | 0.0045 | 1.43% | 0.3159 | 0.3272 | 0.3127 | 6,265,485.00 |
| 26 May 2024 | 0.3156 | -0.0074 | -2.29% | 0.3231 | 0.3237 | 0.310 | 4,665,335.00 |
| 25 May 2024 | 0.323 | 0.0045 | 1.41% | 0.3189 | 0.3273 | 0.318 | 3,054,318.00 |
| 24 May 2024 | 0.3185 | 0.0025 | 0.79% | 0.3163 | 0.3206 | 0.3083 | 4,026,287.00 |
| 23 May 2024 | 0.316 | -0.0196 | -5.84% | 0.3355 | 0.3372 | 0.304 | 10,053,802.00 |
| 22 May 2024 | 0.3356 | -0.0002 | -0.06% | 0.3356 | 0.3461 | 0.3292 | 7,641,224.00 |
| 21 May 2024 | 0.3358 | -0.0003 | -0.09% | 0.336 | 0.3426 | 0.330 | 7,778,120.00 |
| 20 May 2024 | 0.3361 | 0.0189 | 5.96% | 0.317 | 0.338 | 0.3097 | 9,481,820.00 |
| 19 May 2024 | 0.3172 | -0.0214 | -6.32% | 0.3384 | 0.3391 | 0.3154 | 5,117,553.00 |
| 18 May 2024 | 0.3386 | 0.0023 | 0.68% | 0.337 | 0.3423 | 0.3296 | 3,034,064.00 |
| 17 May 2024 | 0.3363 | 0.0133 | 4.12% | 0.3224 | 0.3446 | 0.3205 | 3,781,656.00 |
| 16 May 2024 | 0.323 | -0.0092 | -2.77% | 0.3308 | 0.3344 | 0.3146 | 4,276,752.00 |
| 15 May 2024 | 0.3322 | 0.026 | 8.49% | 0.3056 | 0.3337 | 0.3016 | 8,953,182.00 |
| 14 May 2024 | 0.3062 | -0.0074 | -2.36% | 0.313 | 0.315 | 0.2966 | 7,814,319.00 |
| 13 May 2024 | 0.3136 | -0.018 | -5.43% | 0.3318 | 0.3341 | 0.3097 | 6,387,101.00 |
| 12 May 2024 | 0.3316 | -0.0083 | -2.44% | 0.3397 | 0.3452 | 0.330 | 3,761,930.00 |
| 11 May 2024 | 0.3399 | -0.0053 | -1.54% | 0.345 | 0.3516 | 0.335 | 2,804,202.00 |
| 10 May 2024 | 0.3452 | -0.0116 | -3.25% | 0.3568 | 0.3669 | 0.336 | 7,707,281.00 |
| 09 May 2024 | 0.3568 | 0.0148 | 4.33% | 0.3419 | 0.3633 | 0.3367 | 5,018,141.00 |
| 08 May 2024 | 0.342 | -0.0175 | -4.87% | 0.3579 | 0.3683 | 0.3376 | 10,352,542.00 |
| 07 May 2024 | 0.3595 | -0.0279 | -7.20% | 0.388 | 0.3939 | 0.358 | 19,998,611.00 |
| 06 May 2024 | 0.3874 | 0.0276 | 7.67% | 0.3552 | 0.403 | 0.3503 | 25,453,353.00 |
| 05 May 2024 | 0.3598 | 0.0305 | 9.26% | 0.3279 | 0.398 | 0.3146 | 77,586,513.00 |
| 04 May 2024 | 0.3293 | 0.0195 | 6.29% | 0.3106 | 0.3331 | 0.3073 | 7,576,974.00 |
| 03 May 2024 | 0.3098 | 0.0041 | 1.34% | 0.3055 | 0.3186 | 0.2943 | 7,130,738.00 |
| 02 May 2024 | 0.3057 | 0.0103 | 3.49% | 0.2955 | 0.3081 | 0.283 | 5,549,927.00 |
| 01 May 2024 | 0.2954 | -0.0034 | -1.14% | 0.2985 | 0.3002 | 0.272 | 9,089,151.00 |
| 30 Abr 2024 | 0.2988 | -0.0223 | -6.94% | 0.3209 | 0.3303 | 0.2837 | 11,349,800.00 |
| 29 Abr 2024 | 0.3211 | 0.0044 | 1.39% | 0.3178 | 0.3244 | 0.3034 | 13,981,532.00 |
| 28 Abr 2024 | 0.3167 | -0.008 | -2.46% | 0.3244 | 0.3428 | 0.314 | 10,156,220.00 |
| 27 Abr 2024 | 0.3247 | 0.016 | 5.18% | 0.3093 | 0.3487 | 0.297 | 15,671,212.00 |
| 26 Abr 2024 | 0.3087 | -0.0133 | -4.13% | 0.3212 | 0.3222 | 0.3022 | 7,270,263.00 |
| 25 Abr 2024 | 0.322 | -0.0045 | -1.38% | 0.3268 | 0.3301 | 0.3076 | 9,671,770.00 |
| 24 Abr 2024 | 0.3265 | -0.0188 | -5.44% | 0.3447 | 0.3609 | 0.323 | 10,482,560.00 |
| 23 Abr 2024 | 0.3453 | -0.0036 | -1.03% | 0.3486 | 0.3688 | 0.3434 | 10,595,980.00 |
| 22 Abr 2024 | 0.3489 | 0.0125 | 3.72% | 0.3378 | 0.367 | 0.3293 | 17,025,726.00 |
| 21 Abr 2024 | 0.3364 | -0.001 | -0.30% | 0.3375 | 0.3418 | 0.3229 | 7,285,800.00 |
| 20 Abr 2024 | 0.3374 | 0.0336 | 11.06% | 0.3026 | 0.3439 | 0.299 | 9,890,205.00 |
| 19 Abr 2024 | 0.3038 | 0.0002 | 0.07% | 0.3033 | 0.3106 | 0.2795 | 8,642,041.00 |
| 18 Abr 2024 | 0.3036 | 0.0044 | 1.47% | 0.2997 | 0.310 | 0.2896 | 7,458,070.00 |
| 17 Abr 2024 | 0.2992 | -0.0087 | -2.83% | 0.3071 | 0.320 | 0.2869 | 10,323,281.00 |
| 16 Abr 2024 | 0.3079 | 0.0145 | 4.94% | 0.2928 | 0.311 | 0.2808 | 7,625,061.00 |
| 15 Abr 2024 | 0.2934 | -0.0102 | -3.36% | 0.3005 | 0.3243 | 0.2771 | 19,559,569.00 |
| 14 Abr 2024 | 0.3036 | 0.0316 | 11.62% | 0.2685 | 0.3056 | 0.2549 | 20,753,928.00 |
| 13 Abr 2024 | 0.272 | -0.0548 | -16.77% | 0.3263 | 0.3359 | 0.2381 | 20,066,994.00 |
| 12 Abr 2024 | 0.3268 | -0.0641 | -16.40% | 0.3908 | 0.399 | 0.3092 | 15,231,589.00 |
| 11 Abr 2024 | 0.3909 | -0.0093 | -2.32% | 0.4004 | 0.4091 | 0.3867 | 5,646,906.00 |
| 10 Abr 2024 | 0.4002 | -0.0053 | -1.31% | 0.4048 | 0.4062 | 0.3831 | 7,135,309.00 |
| 09 Abr 2024 | 0.4055 | -0.0267 | -6.18% | 0.4321 | 0.4356 | 0.4002 | 8,415,834.00 |
| 08 Abr 2024 | 0.4322 | 0.0005 | 0.12% | 0.4316 | 0.4388 | 0.4187 | 12,703,222.00 |
| 07 Abr 2024 | 0.4317 | 0.0135 | 3.23% | 0.4178 | 0.4318 | 0.412 | 8,758,081.00 |
| 06 Abr 2024 | 0.4182 | 0.0176 | 4.39% | 0.3997 | 0.423 | 0.3988 | 5,451,325.00 |
| 05 Abr 2024 | 0.4006 | -0.0101 | -2.46% | 0.4119 | 0.4119 | 0.3899 | 6,495,549.00 |
| 04 Abr 2024 | 0.4107 | 0.0065 | 1.61% | 0.4017 | 0.4328 | 0.4012 | 14,706,095.00 |
| 03 Abr 2024 | 0.4042 | 0.0125 | 3.19% | 0.391 | 0.4322 | 0.380 | 16,688,391.00 |
| 02 Abr 2024 | 0.3917 | -0.0358 | -8.37% | 0.4254 | 0.4258 | 0.3771 | 12,964,902.00 |
| 01 Abr 2024 | 0.4275 | -0.0231 | -5.13% | 0.450 | 0.4512 | 0.4111 | 19,694,326.00 |
| 31 Mar 2024 | 0.4506 | 0.0069 | 1.56% | 0.4445 | 0.4633 | 0.4423 | 9,369,849.00 |
| 30 Mar 2024 | 0.4437 | -0.0202 | -4.35% | 0.4648 | 0.4743 | 0.4422 | 14,094,578.00 |
| 29 Mar 2024 | 0.4639 | -0.0132 | -2.77% | 0.4777 | 0.4777 | 0.451 | 12,557,639.00 |
| 28 Mar 2024 | 0.4771 | -0.0066 | -1.36% | 0.4831 | 0.516 | 0.468 | 30,006,976.00 |
| 27 Mar 2024 | 0.4837 | 0.0238 | 5.18% | 0.4576 | 0.5058 | 0.4388 | 38,537,203.00 |
| 26 Mar 2024 | 0.4599 | 0.0113 | 2.52% | 0.4491 | 0.4763 | 0.4431 | 19,387,979.00 |
| 25 Mar 2024 | 0.4486 | 0.0155 | 3.58% | 0.4302 | 0.4573 | 0.4257 | 26,862,787.00 |
| 24 Mar 2024 | 0.4331 | 0.0146 | 3.49% | 0.417 | 0.4359 | 0.4103 | 10,970,299.00 |
| 23 Mar 2024 | 0.4185 | 0.012 | 2.95% | 0.4095 | 0.4391 | 0.4073 | 16,183,277.00 |
| 22 Mar 2024 | 0.4065 | -0.0047 | -1.14% | 0.4119 | 0.429 | 0.3902 | 12,862,846.00 |
| 21 Mar 2024 | 0.4112 | -0.0203 | -4.70% | 0.3999 | 0.4396 | 0.3999 | 17,792,173.00 |
| 20 Mar 2024 | 0.4315 | 0.0388 | 9.88% | 0.3931 | 0.4359 | 0.360 | 27,276,203.00 |
| 19 Mar 2024 | 0.3927 | -0.0666 | -14.50% | 0.4607 | 0.4622 | 0.383 | 24,901,189.00 |
| 18 Mar 2024 | 0.4593 | -0.037 | -7.46% | 0.4918 | 0.5013 | 0.4485 | 45,458,238.00 |
| 17 Mar 2024 | 0.4963 | 0.0595 | 13.62% | 0.4381 | 0.5217 | 0.4319 | 47,722,614.00 |
| 16 Mar 2024 | 0.4368 | -0.0618 | -12.39% | 0.4974 | 0.5176 | 0.420 | 30,935,568.00 |
| 15 Mar 2024 | 0.4986 | -0.0199 | -3.84% | 0.5122 | 0.5425 | 0.4454 | 81,709,169.00 |
| 14 Mar 2024 | 0.5185 | -0.0053 | -1.01% | 0.522 | 0.5319 | 0.4578 | 48,456,624.00 |
