CMET Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.04 | 132,018 |
13 Jun 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 2,000 |
12 Jun 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.065 | 0.055 | 12,300 |
11 Jun 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.045 | 16,000 |
10 Jun 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.065 | 0.06 | 4,000 |
07 Jun 2024 | 0.07 | 0.01 | 16.67% | 0.07 | 0.07 | 0.07 | 1,000 |
06 Jun 2024 | 0.06 | -0.01 | -14.29% | 0.07 | 0.07 | 0.06 | 2,000 |
05 Jun 2024 | 0.07 | 0.00 | 0.00% | 0.06 | 0.07 | 0.06 | 25,400 |
04 Jun 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.06 | 13,434 |
03 Jun 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 1,000 |
31 May 2024 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.06 | 10,000 |
30 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 3,000 |
29 May 2024 | 0.07 | 0.005 | 7.69% | 0.075 | 0.075 | 0.06 | 17,000 |
28 May 2024 | 0.065 | -0.01 | -13.33% | 0.075 | 0.075 | 0.065 | 15,000 |
27 May 2024 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.07 | 12,230 |
24 May 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.075 | 0.065 | 28,540 |
23 May 2024 | 0.065 | 0.005 | 8.33% | 0.05 | 0.07 | 0.05 | 188,975 |
22 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
21 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 9,800 |
17 May 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 2,099 |
16 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
15 May 2024 | 0.055 | -0.01 | -15.38% | 0.055 | 0.055 | 0.055 | 10,000 |
14 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
13 May 2024 | 0.065 | 0.015 | 30.00% | 0.055 | 0.065 | 0.055 | 11,000 |
10 May 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 26,000 |
09 May 2024 | 0.055 | 0.005 | 10.00% | 0.045 | 0.055 | 0.045 | 40,000 |
08 May 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.05 | 2,000 |
07 May 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 28,850 |
06 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
03 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 12,000 |
02 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
01 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
30 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 1,000 |
29 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 610 |
26 Abr 2024 | 0.05 | -0.005 | -9.09% | 0.045 | 0.05 | 0.045 | 10,000 |
25 Abr 2024 | 0.055 | 0.01 | 22.22% | 0.05 | 0.055 | 0.05 | 14,000 |
24 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
23 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 1,209 |
22 Abr 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 79,951 |
19 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
18 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
17 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
16 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 3,000 |
15 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.06 | 0.06 | 0.055 | 11,966 |
12 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.06 | 0.05 | 59,350 |
11 Abr 2024 | 0.05 | -0.01 | -16.67% | 0.05 | 0.05 | 0.05 | 33,000 |
10 Abr 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 14,766 |
09 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 49,400 |
08 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
05 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 9,000 |
04 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 15,000 |
03 Abr 2024 | 0.05 | -0.01 | -16.67% | 0.05 | 0.05 | 0.05 | 114,000 |
02 Abr 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.06 | 0.06 | 8,700 |
01 Abr 2024 | 0.07 | 0.01 | 16.67% | 0.065 | 0.07 | 0.06 | 17,035 |
28 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
27 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
26 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 14,000 |
25 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
22 Mar 2024 | 0.06 | 0.02 | 50.00% | 0.04 | 0.065 | 0.04 | 174,994 |
21 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 25,000 |
20 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 62,000 |
19 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 9,000 |
18 Mar 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 4,888 |