KLAYUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.1889 | 0.0012 | 0.64% | 0.1875 | 0.1909 | 0.1857 | 20,768,417.00 |
20 May 2024 | 0.1877 | 0.0122 | 6.95% | 0.1755 | 0.188 | 0.1729 | 17,330,475.00 |
19 May 2024 | 0.1755 | -0.0066 | -3.62% | 0.1818 | 0.1834 | 0.1742 | 10,008,131.00 |
18 May 2024 | 0.1821 | 0.002 | 1.11% | 0.1797 | 0.183 | 0.1771 | 11,117,858.00 |
17 May 2024 | 0.1801 | 0.0077 | 4.47% | 0.1723 | 0.1806 | 0.17089 | 10,776,012.00 |
16 May 2024 | 0.1724 | -0.0017 | -0.98% | 0.1736 | 0.17556 | 0.1691 | 13,690,357.00 |
15 May 2024 | 0.1741 | 0.0122 | 7.54% | 0.1616 | 0.1747 | 0.1604 | 17,018,887.00 |
14 May 2024 | 0.1619 | -0.0041 | -2.47% | 0.1657 | 0.1669 | 0.1614 | 16,432,066.00 |
13 May 2024 | 0.166 | 0.0011 | 0.67% | 0.1653 | 0.1709 | 0.1599 | 16,765,495.00 |
12 May 2024 | 0.1649 | -0.0004 | -0.24% | 0.16526 | 0.1673 | 0.1633 | 9,059,696.00 |
11 May 2024 | 0.1653 | -0.004 | -2.36% | 0.1689 | 0.1704 | 0.1652 | 12,132,747.00 |
10 May 2024 | 0.1693 | -0.0087 | -4.89% | 0.1785 | 0.180 | 0.16602 | 20,950,940.00 |
09 May 2024 | 0.178 | 0.0048 | 2.77% | 0.17374 | 0.1788 | 0.1694 | 17,272,643.00 |
08 May 2024 | 0.1732 | -0.001 | -0.57% | 0.1739 | 0.1786 | 0.1719 | 23,247,761.00 |
07 May 2024 | 0.1742 | -0.0049 | -2.74% | 0.1792 | 0.1821 | 0.1734 | 18,321,106.00 |
06 May 2024 | 0.1791 | -0.0043 | -2.34% | 0.1836 | 0.18868 | 0.1783 | 19,142,669.00 |
05 May 2024 | 0.1834 | 0.0005 | 0.27% | 0.1827 | 0.1874 | 0.1787 | 11,560,033.00 |
04 May 2024 | 0.1829 | -0.0025 | -1.35% | 0.1849 | 0.1864 | 0.1823 | 12,790,652.00 |
03 May 2024 | 0.1854 | 0.011 | 6.31% | 0.1745 | 0.1868 | 0.1731 | 18,949,737.00 |
02 May 2024 | 0.1744 | -0.0002 | -0.11% | 0.1746 | 0.1764 | 0.1689 | 29,048,344.00 |
01 May 2024 | 0.1746 | -0.0002 | -0.11% | 0.1751 | 0.1759 | 0.1622 | 39,229,493.00 |
30 Abr 2024 | 0.1748 | -0.014 | -7.42% | 0.1885 | 0.19202 | 0.17012 | 35,234,668.00 |
29 Abr 2024 | 0.1888 | -0.002 | -1.05% | 0.191 | 0.1914 | 0.1829 | 47,709,121.00 |
28 Abr 2024 | 0.1908 | -0.0014 | -0.73% | 0.1922 | 0.1966 | 0.1899 | 15,966,957.00 |
27 Abr 2024 | 0.1922 | 0.0024 | 1.26% | 0.19001 | 0.1945 | 0.1832 | 21,940,504.00 |
26 Abr 2024 | 0.1898 | -0.0063 | -3.21% | 0.1956 | 0.1962 | 0.1882 | 23,168,231.00 |
25 Abr 2024 | 0.1961 | -0.0009 | -0.46% | 0.1968 | 0.201 | 0.1888 | 21,464,386.00 |
24 Abr 2024 | 0.197 | -0.01329 | -6.32% | 0.2106 | 0.2153 | 0.1947 | 31,655,807.00 |
23 Abr 2024 | 0.21029 | 0.00079 | 0.38% | 0.2087 | 0.2143 | 0.2054 | 23,921,327.00 |
22 Abr 2024 | 0.2095 | 0.0094 | 4.70% | 0.1997 | 0.2097 | 0.1983 | 19,470,494.00 |
21 Abr 2024 | 0.2001 | 0.0002 | 0.10% | 0.2006 | 0.2037 | 0.1959 | 16,903,551.00 |
20 Abr 2024 | 0.1999 | 0.0131 | 7.01% | 0.1867 | 0.2015 | 0.1847 | 19,174,206.00 |
19 Abr 2024 | 0.1868 | 0.0013 | 0.70% | 0.1851 | 0.1946 | 0.1717 | 37,347,956.00 |
18 Abr 2024 | 0.1855 | 0.0087 | 4.92% | 0.1768 | 0.1882 | 0.1716 | 26,499,860.00 |
17 Abr 2024 | 0.1768 | -0.0047 | -2.59% | 0.18108 | 0.1842 | 0.1703 | 33,641,494.00 |
16 Abr 2024 | 0.1815 | 0.0003 | 0.17% | 0.1813 | 0.1857 | 0.171 | 38,014,048.00 |
15 Abr 2024 | 0.1812 | -0.0098 | -5.13% | 0.1899 | 0.1974 | 0.1747 | 45,519,678.00 |
14 Abr 2024 | 0.191 | 0.0173 | 9.96% | 0.17423 | 0.1918 | 0.1668 | 75,777,092.00 |
13 Abr 2024 | 0.1737 | -0.0285 | -14.09% | 0.2022 | 0.2056 | 0.1449 | 131,378,355.00 |
12 Abr 2024 | 0.2022 | -0.0387 | -16.06% | 0.2414 | 0.2441 | 0.172 | 78,137,784.00 |
11 Abr 2024 | 0.2409 | -0.0023 | -0.95% | 0.2432 | 0.249 | 0.2393 | 26,638,336.00 |
10 Abr 2024 | 0.2432 | 0.0008 | 0.33% | 0.2431 | 0.2452 | 0.2308 | 24,867,900.00 |
09 Abr 2024 | 0.2424 | -0.0108 | -4.27% | 0.2532 | 0.2545 | 0.2395 | 28,670,517.00 |
08 Abr 2024 | 0.2532 | 0.0045 | 1.81% | 0.2483 | 0.2568 | 0.2436 | 18,452,337.00 |
07 Abr 2024 | 0.2487 | 0.0006 | 0.24% | 0.2475 | 0.2516 | 0.2464 | 15,390,829.00 |
06 Abr 2024 | 0.2481 | 0.0034 | 1.39% | 0.2437 | 0.2493 | 0.2429 | 14,433,851.00 |
05 Abr 2024 | 0.2447 | -0.0076 | -3.01% | 0.2522 | 0.2613 | 0.2358 | 31,331,395.00 |
04 Abr 2024 | 0.2523 | 0.0125 | 5.21% | 0.2396 | 0.2867 | 0.2333 | 42,146,090.00 |
03 Abr 2024 | 0.2398 | -0.0012 | -0.50% | 0.2416 | 0.2518 | 0.2322 | 27,856,431.00 |
02 Abr 2024 | 0.241 | -0.0153 | -5.97% | 0.256 | 0.2565 | 0.2332 | 34,940,890.00 |
01 Abr 2024 | 0.2563 | -0.0093 | -3.50% | 0.266 | 0.2672 | 0.2481 | 28,362,961.00 |
31 Mar 2024 | 0.2656 | 0.0033 | 1.26% | 0.2626 | 0.2669 | 0.261 | 10,831,918.00 |
30 Mar 2024 | 0.2623 | -0.0052 | -1.94% | 0.2672 | 0.26975 | 0.2609 | 16,246,255.00 |
29 Mar 2024 | 0.2675 | -0.0017 | -0.63% | 0.26871 | 0.2758 | 0.2607 | 21,923,585.00 |
28 Mar 2024 | 0.2692 | 0.0033 | 1.24% | 0.26685 | 0.271 | 0.261 | 20,628,752.00 |
27 Mar 2024 | 0.2659 | -0.0162 | -5.74% | 0.2821 | 0.2846 | 0.2614 | 37,611,882.00 |
26 Mar 2024 | 0.2821 | 0.005 | 1.80% | 0.2781 | 0.2864 | 0.272 | 31,445,600.00 |
25 Mar 2024 | 0.2771 | 0.0108 | 4.06% | 0.2652 | 0.2828 | 0.2646 | 45,878,561.00 |
24 Mar 2024 | 0.2663 | 0.0083 | 3.22% | 0.256 | 0.2673 | 0.2532 | 20,356,655.00 |
23 Mar 2024 | 0.258 | 0.009 | 3.61% | 0.2511 | 0.262 | 0.2475 | 24,022,957.00 |
22 Mar 2024 | 0.249 | -0.0016 | -0.64% | 0.25015 | 0.262 | 0.2424 | 32,172,421.00 |
21 Mar 2024 | 0.2506 | -0.0047 | -1.84% | 0.2555 | 0.2586 | 0.2437 | 38,682,142.00 |
20 Mar 2024 | 0.2553 | 0.0227 | 9.76% | 0.2335 | 0.260 | 0.2232 | 49,260,067.00 |
19 Mar 2024 | 0.2326 | -0.0188 | -7.48% | 0.2505 | 0.2536 | 0.2254 | 61,557,743.00 |
18 Mar 2024 | 0.2514 | -0.0159 | -5.95% | 0.2669 | 0.2722 | 0.2392 | 42,360,983.00 |
17 Mar 2024 | 0.2673 | 0.0128 | 5.03% | 0.2576 | 0.2726 | 0.2414 | 52,230,080.00 |
16 Mar 2024 | 0.2545 | -0.0312 | -10.92% | 0.2859 | 0.2936 | 0.2496 | 71,598,085.00 |
15 Mar 2024 | 0.2857 | -0.0174 | -5.74% | 0.3035 | 0.310 | 0.2698 | 119,759,040.00 |
14 Mar 2024 | 0.3031 | -0.0093 | -2.98% | 0.316 | 0.3169 | 0.280 | 60,075,406.00 |
13 Mar 2024 | 0.3124 | 0.0226 | 7.80% | 0.2905 | 0.3129 | 0.2903 | 89,584,030.00 |
12 Mar 2024 | 0.2898 | -0.0031 | -1.06% | 0.2923 | 0.3036 | 0.2665 | 76,771,491.00 |
11 Mar 2024 | 0.2929 | 0.0115 | 4.09% | 0.2817 | 0.29561 | 0.2643 | 100,796,364.00 |
10 Mar 2024 | 0.2814 | -0.0018 | -0.64% | 0.2836 | 0.2909 | 0.271 | 29,423,046.00 |
09 Mar 2024 | 0.2832 | -0.006 | -2.07% | 0.28887 | 0.2926 | 0.282 | 24,107,226.00 |
08 Mar 2024 | 0.2892 | -0.0073 | -2.46% | 0.2965 | 0.3099 | 0.2694 | 49,988,909.00 |
07 Mar 2024 | 0.2965 | 0.016 | 5.70% | 0.2798 | 0.2998 | 0.2739 | 48,187,791.00 |
06 Mar 2024 | 0.2805 | 0.0148 | 5.57% | 0.2657 | 0.2824 | 0.2534 | 47,852,270.00 |
05 Mar 2024 | 0.2657 | -0.0423 | -13.73% | 0.3062 | 0.3089 | 0.2188 | 67,259,891.00 |
04 Mar 2024 | 0.308 | -0.0122 | -3.81% | 0.3182 | 0.3212 | 0.2971 | 43,169,482.00 |
03 Mar 2024 | 0.3202 | 0.0126 | 4.10% | 0.3059 | 0.3247 | 0.2824 | 57,308,446.00 |
02 Mar 2024 | 0.3076 | 0.0329 | 11.98% | 0.2774 | 0.3088 | 0.2723 | 72,892,972.00 |
01 Mar 2024 | 0.2747 | 0.0285 | 11.58% | 0.2461 | 0.2762 | 0.2457 | 33,620,554.00 |
29 Feb 2024 | 0.2462 | 0.0068 | 2.84% | 0.2399 | 0.2616 | 0.2363 | 61,472,587.00 |
28 Feb 2024 | 0.2394 | 0.0077 | 3.32% | 0.2324 | 0.2551 | 0.2176 | 74,763,419.00 |
27 Feb 2024 | 0.2317 | -0.0005 | -0.22% | 0.2324 | 0.2488 | 0.2259 | 53,024,811.00 |
26 Feb 2024 | 0.2322 | 0.0043 | 1.89% | 0.2278 | 0.2346 | 0.2202 | 22,886,293.00 |
25 Feb 2024 | 0.2279 | -0.0053 | -2.27% | 0.2336 | 0.2355 | 0.2255 | 15,679,976.00 |
24 Feb 2024 | 0.2332 | 0.0127 | 5.76% | 0.2206 | 0.2355 | 0.2195 | 26,254,915.00 |
23 Feb 2024 | 0.2205 | 0.0011 | 0.50% | 0.2191 | 0.2231 | 0.2135 | 25,340,569.00 |
22 Feb 2024 | 0.2194 | -0.00365 | -1.64% | 0.2234 | 0.2262 | 0.2186 | 20,249,756.00 |