CXXI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.40 | -0.005 | -1.23% | 0.41 | 0.41 | 0.395 | 50,279 |
30 May 2024 | 0.405 | -0.005 | -1.22% | 0.405 | 0.42 | 0.405 | 27,000 |
29 May 2024 | 0.41 | -0.02 | -4.65% | 0.43 | 0.43 | 0.41 | 1,500 |
28 May 2024 | 0.43 | -0.03 | -6.52% | 0.445 | 0.455 | 0.405 | 83,009 |
27 May 2024 | 0.46 | 0.005 | 1.10% | 0.455 | 0.46 | 0.455 | 4,000 |
24 May 2024 | 0.455 | 0.00 | 0.00% | 0.46 | 0.46 | 0.42 | 45,500 |
23 May 2024 | 0.455 | -0.04 | -8.08% | 0.47 | 0.47 | 0.455 | 19,200 |
22 May 2024 | 0.495 | 0.02 | 4.21% | 0.47 | 0.495 | 0.47 | 3,100 |
21 May 2024 | 0.475 | -0.01 | -2.06% | 0.48 | 0.48 | 0.47 | 15,350 |
17 May 2024 | 0.485 | -0.045 | -8.49% | 0.53 | 0.54 | 0.485 | 29,474 |
16 May 2024 | 0.53 | -0.01 | -1.85% | 0.55 | 0.57 | 0.51 | 52,067 |
15 May 2024 | 0.54 | 0.01 | 1.89% | 0.56 | 0.56 | 0.53 | 16,780 |
14 May 2024 | 0.53 | 0.00 | 0.00% | 0.55 | 0.55 | 0.53 | 37,500 |
13 May 2024 | 0.53 | -0.01 | -1.85% | 0.53 | 0.53 | 0.53 | 5,221 |
10 May 2024 | 0.54 | -0.04 | -6.90% | 0.55 | 0.56 | 0.54 | 7,500 |
09 May 2024 | 0.58 | 0.03 | 5.45% | 0.53 | 0.58 | 0.53 | 50,700 |
08 May 2024 | 0.55 | 0.00 | 0.00% | 0.54 | 0.56 | 0.53 | 56,670 |
07 May 2024 | 0.55 | -0.04 | -6.78% | 0.58 | 0.58 | 0.54 | 61,536 |
06 May 2024 | 0.59 | 0.04 | 7.27% | 0.55 | 0.59 | 0.55 | 85,000 |
03 May 2024 | 0.55 | 0.02 | 3.77% | 0.54 | 0.56 | 0.53 | 17,498 |
02 May 2024 | 0.53 | 0.01 | 1.92% | 0.53 | 0.55 | 0.52 | 34,745 |
01 May 2024 | 0.52 | -0.04 | -7.14% | 0.54 | 0.58 | 0.52 | 335,432 |
30 Abr 2024 | 0.56 | 0.165 | 41.77% | 0.425 | 0.59 | 0.425 | 264,317 |
29 Abr 2024 | 0.395 | -0.02 | -4.82% | 0.39 | 0.44 | 0.37 | 61,355 |
26 Abr 2024 | 0.415 | 0.02 | 5.06% | 0.38 | 0.415 | 0.38 | 4,095 |
25 Abr 2024 | 0.395 | -0.03 | -7.06% | 0.42 | 0.42 | 0.385 | 29,000 |
24 Abr 2024 | 0.425 | 0.02 | 4.94% | 0.40 | 0.425 | 0.365 | 93,550 |
23 Abr 2024 | 0.405 | -0.04 | -8.99% | 0.415 | 0.415 | 0.405 | 9,450 |
22 Abr 2024 | 0.445 | 0.035 | 8.54% | 0.445 | 0.445 | 0.445 | 786 |
19 Abr 2024 | 0.41 | -0.055 | -11.83% | 0.455 | 0.46 | 0.41 | 3,000 |
18 Abr 2024 | 0.465 | 0.00 | 0.00% | 0.47 | 0.47 | 0.465 | 8,000 |
17 Abr 2024 | 0.465 | 0.005 | 1.09% | 0.46 | 0.465 | 0.46 | 20,511 |
16 Abr 2024 | 0.46 | 0.035 | 8.24% | 0.415 | 0.46 | 0.41 | 45,000 |
15 Abr 2024 | 0.425 | 0.01 | 2.41% | 0.415 | 0.46 | 0.41 | 30,625 |
12 Abr 2024 | 0.415 | -0.065 | -13.54% | 0.46 | 0.46 | 0.40 | 32,675 |
11 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.46 | 0.48 | 0.46 | 18,575 |
10 Abr 2024 | 0.48 | -0.02 | -4.00% | 0.495 | 0.495 | 0.475 | 33,077 |
09 Abr 2024 | 0.50 | 0.01 | 2.04% | 0.48 | 0.50 | 0.48 | 20,500 |
08 Abr 2024 | 0.49 | -0.005 | -1.01% | 0.48 | 0.49 | 0.48 | 4,490 |
05 Abr 2024 | 0.495 | 0.025 | 5.32% | 0.49 | 0.50 | 0.48 | 11,000 |
04 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.50 | 0.52 | 0.44 | 44,972 |
03 Abr 2024 | 0.47 | -0.04 | -7.84% | 0.475 | 0.51 | 0.47 | 15,500 |
02 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.50 | 0.51 | 0.50 | 28,766 |
01 Abr 2024 | 0.51 | 0.03 | 6.25% | 0.47 | 0.51 | 0.445 | 94,980 |
28 Mar 2024 | 0.48 | 0.015 | 3.23% | 0.46 | 0.48 | 0.44 | 40,957 |
27 Mar 2024 | 0.465 | 0.015 | 3.33% | 0.45 | 0.47 | 0.44 | 187,223 |
26 Mar 2024 | 0.45 | -0.005 | -1.10% | 0.46 | 0.47 | 0.45 | 12,777 |
25 Mar 2024 | 0.455 | -0.055 | -10.78% | 0.485 | 0.50 | 0.455 | 15,400 |
22 Mar 2024 | 0.51 | -0.02 | -3.77% | 0.50 | 0.52 | 0.50 | 16,203 |
21 Mar 2024 | 0.53 | 0.00 | 0.00% | 0.49 | 0.53 | 0.49 | 28,265 |
20 Mar 2024 | 0.53 | -0.03 | -5.36% | 0.51 | 0.53 | 0.50 | 31,356 |
19 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.51 | 0.56 | 0.495 | 38,470 |
18 Mar 2024 | 0.56 | 0.07 | 14.29% | 0.50 | 0.56 | 0.45 | 56,562 |
15 Mar 2024 | 0.49 | 0.075 | 18.07% | 0.45 | 0.50 | 0.45 | 23,900 |
14 Mar 2024 | 0.415 | -0.035 | -7.78% | 0.415 | 0.415 | 0.415 | 4,500 |
13 Mar 2024 | 0.45 | 0.04 | 9.76% | 0.40 | 0.45 | 0.355 | 32,299 |
12 Mar 2024 | 0.41 | -0.03 | -6.82% | 0.435 | 0.435 | 0.405 | 8,400 |
11 Mar 2024 | 0.44 | -0.03 | -6.38% | 0.45 | 0.45 | 0.44 | 44,800 |
08 Mar 2024 | 0.47 | 0.02 | 4.44% | 0.465 | 0.485 | 0.465 | 12,749 |
07 Mar 2024 | 0.45 | -0.025 | -5.26% | 0.455 | 0.47 | 0.45 | 31,890 |
06 Mar 2024 | 0.475 | -0.025 | -5.00% | 0.49 | 0.49 | 0.455 | 12,000 |
05 Mar 2024 | 0.50 | -0.02 | -3.85% | 0.50 | 0.54 | 0.50 | 48,605 |