Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.COMPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 53.54 | -2.33 | -4.17% | 56.06 | 56.72 | 50.95 | 8,343.00 |
| 29 Abr 2024 | 55.87 | 0.330 | 0.59% | 55.89 | 56.91 | 54.08 | 6,473.00 |
| 28 Abr 2024 | 55.54 | -1.58 | -2.77% | 57.01 | 58.30 | 55.48 | 4,558.00 |
| 27 Abr 2024 | 57.12 | 1.15 | 2.05% | 55.62 | 57.59 | 53.89 | 6,409.00 |
| 26 Abr 2024 | 55.97 | -0.230 | -0.41% | 56.65 | 57.00 | 54.68 | 5,168.00 |
| 25 Abr 2024 | 56.20 | -0.600 | -1.06% | 56.54 | 57.43 | 54.48 | 5,529.00 |
| 24 Abr 2024 | 56.80 | -2.58 | -4.34% | 59.66 | 60.87 | 56.02 | 6,423.00 |
| 23 Abr 2024 | 59.38 | -0.330 | -0.55% | 60.33 | 60.49 | 58.68 | 5,516.00 |
| 22 Abr 2024 | 59.71 | 1.06 | 1.81% | 58.90 | 60.72 | 58.48 | 4,571.00 |
| 21 Abr 2024 | 58.65 | -0.290 | -0.49% | 58.87 | 60.10 | 57.72 | 2,717.00 |
| 20 Abr 2024 | 58.94 | 3.96 | 7.20% | 54.02 | 59.22 | 53.93 | 3,849.00 |
| 19 Abr 2024 | 54.98 | 1.14 | 2.12% | 53.99 | 55.99 | 49.63 | 6,387.00 |
| 18 Abr 2024 | 53.84 | 1.99 | 3.84% | 52.24 | 54.32 | 50.63 | 3,748.00 |
| 17 Abr 2024 | 51.85 | -1.85 | -3.45% | 54.21 | 54.21 | 50.08 | 7,227.00 |
| 16 Abr 2024 | 53.70 | 0.980 | 1.86% | 52.76 | 54.23 | 50.68 | 8,404.00 |
| 15 Abr 2024 | 52.72 | -2.09 | -3.81% | 54.94 | 56.39 | 51.01 | 11,967.00 |
| 14 Abr 2024 | 54.81 | 3.35 | 6.51% | 51.28 | 55.84 | 48.96 | 14,092.00 |
| 13 Abr 2024 | 51.46 | -8.02 | -13.48% | 59.57 | 59.73 | 44.65 | 15,553.00 |
| 12 Abr 2024 | 59.48 | -10.51 | -15.02% | 70.11 | 72.03 | 53.77 | 11,193.00 |
| 11 Abr 2024 | 69.99 | -1.24 | -1.74% | 71.83 | 72.15 | 69.54 | 4,500.00 |
| 10 Abr 2024 | 71.23 | -1.95 | -2.66% | 73.63 | 73.88 | 68.97 | 7,945.00 |
| 09 Abr 2024 | 73.18 | -2.77 | -3.65% | 76.10 | 76.38 | 72.67 | 8,150.00 |
| 08 Abr 2024 | 75.95 | 2.55 | 3.47% | 72.95 | 76.44 | 72.11 | 6,143.00 |
| 07 Abr 2024 | 73.40 | 0.680 | 0.94% | 73.17 | 74.20 | 72.38 | 3,952.00 |
| 06 Abr 2024 | 72.72 | 1.38 | 1.93% | 71.63 | 73.30 | 70.99 | 3,248.00 |
| 05 Abr 2024 | 71.34 | -1.01 | -1.40% | 71.80 | 72.61 | 68.90 | 7,161.00 |
| 04 Abr 2024 | 72.35 | 2.45 | 3.51% | 69.92 | 74.16 | 68.11 | 8,186.00 |
| 03 Abr 2024 | 69.90 | -0.920 | -1.30% | 71.38 | 72.03 | 68.43 | 7,657.00 |
| 02 Abr 2024 | 70.82 | -4.96 | -6.55% | 75.59 | 75.91 | 68.59 | 13,740.00 |
| 01 Abr 2024 | 75.78 | -3.56 | -4.49% | 79.24 | 80.59 | 73.61 | 11,549.00 |
| 31 Mar 2024 | 79.34 | 2.59 | 3.37% | 76.48 | 79.58 | 76.13 | 5,267.00 |
| 30 Mar 2024 | 76.75 | -3.20 | -4.00% | 79.83 | 80.02 | 76.13 | 5,652.00 |
| 29 Mar 2024 | 79.95 | 0.850 | 1.07% | 79.62 | 81.62 | 77.56 | 14,729.00 |
| 28 Mar 2024 | 79.10 | 1.40 | 1.80% | 77.58 | 79.67 | 76.35 | 7,588.00 |
| 27 Mar 2024 | 77.70 | -1.46 | -1.84% | 79.47 | 80.33 | 75.25 | 10,704.00 |
| 26 Mar 2024 | 79.16 | 2.40 | 3.13% | 77.58 | 80.43 | 76.72 | 14,102.00 |
| 25 Mar 2024 | 76.76 | 3.75 | 5.14% | 73.20 | 77.91 | 72.71 | 13,821.00 |
| 24 Mar 2024 | 73.01 | 2.38 | 3.37% | 71.32 | 73.52 | 70.36 | 8,120.00 |
| 23 Mar 2024 | 70.63 | 0.650 | 0.93% | 69.82 | 72.05 | 69.69 | 9,017.00 |
| 22 Mar 2024 | 69.98 | -4.44 | -5.97% | 74.22 | 75.27 | 67.80 | 16,825.00 |
| 21 Mar 2024 | 74.42 | 0.290 | 0.39% | 74.15 | 76.38 | 71.85 | 15,328.00 |
| 20 Mar 2024 | 74.13 | 7.32 | 10.96% | 66.29 | 74.90 | 63.62 | 22,094.00 |
| 19 Mar 2024 | 66.81 | -8.25 | -10.99% | 75.64 | 75.75 | 65.11 | 21,417.00 |
| 18 Mar 2024 | 75.06 | -4.33 | -5.45% | 79.14 | 80.62 | 73.78 | 13,932.00 |
| 17 Mar 2024 | 79.39 | 3.15 | 4.13% | 76.31 | 80.64 | 72.82 | 11,324.00 |
| 16 Mar 2024 | 76.24 | -5.91 | -7.19% | 82.33 | 83.62 | 74.28 | 13,780.00 |
| 15 Mar 2024 | 82.15 | -6.99 | -7.84% | 89.48 | 90.11 | 76.83 | 14,849.00 |
| 14 Mar 2024 | 89.14 | -1.77 | -1.95% | 90.51 | 91.13 | 83.11 | 16,970.00 |
| 13 Mar 2024 | 90.91 | 3.41 | 3.90% | 87.54 | 95.92 | 86.98 | 25,743.00 |
| 12 Mar 2024 | 87.50 | -4.80 | -5.20% | 93.41 | 93.86 | 82.84 | 22,725.00 |
| 11 Mar 2024 | 92.30 | 4.57 | 5.21% | 87.31 | 92.67 | 84.43 | 22,159.00 |
| 10 Mar 2024 | 87.73 | -3.27 | -3.59% | 90.98 | 92.30 | 85.00 | 14,433.00 |
| 09 Mar 2024 | 91.00 | 4.98 | 5.79% | 86.20 | 93.26 | 85.92 | 16,735.00 |
| 08 Mar 2024 | 86.02 | -3.71 | -4.13% | 89.54 | 90.78 | 84.07 | 13,620.00 |
| 07 Mar 2024 | 89.73 | 0.480 | 0.54% | 88.84 | 90.47 | 85.77 | 11,706.00 |
| 06 Mar 2024 | 89.25 | 6.96 | 8.46% | 82.23 | 89.75 | 78.55 | 15,871.00 |
| 05 Mar 2024 | 82.29 | -6.89 | -7.73% | 89.24 | 94.85 | 75.74 | 17,270.00 |
| 04 Mar 2024 | 89.18 | 0.090 | 0.10% | 89.26 | 95.71 | 86.42 | 15,244.00 |
| 03 Mar 2024 | 89.09 | -3.09 | -3.35% | 92.16 | 92.58 | 80.88 | 10,735.00 |
| 02 Mar 2024 | 92.18 | -2.79 | -2.94% | 95.55 | 96.57 | 89.21 | 14,512.00 |
| 01 Mar 2024 | 94.97 | 3.99 | 4.39% | 90.99 | 95.06 | 90.05 | 16,387.00 |
| 29 Feb 2024 | 90.98 | -3.21 | -3.41% | 92.03 | 102.54 | 88.31 | 18,653.00 |
| 28 Feb 2024 | 94.19 | 10.29 | 12.26% | 84.17 | 95.47 | 80.68 | 22,943.00 |
| 27 Feb 2024 | 83.90 | 9.04 | 12.08% | 74.91 | 84.61 | 74.56 | 25,083.00 |
| 26 Feb 2024 | 74.86 | 5.64 | 8.15% | 68.73 | 77.55 | 68.73 | 25,333.00 |
| 25 Feb 2024 | 69.22 | 1.68 | 2.49% | 67.42 | 71.60 | 66.40 | 15,290.00 |
| 24 Feb 2024 | 67.54 | 1.60 | 2.43% | 65.99 | 72.90 | 64.80 | 28,935.00 |
| 23 Feb 2024 | 65.94 | 6.64 | 11.20% | 59.61 | 74.73 | 57.86 | 20,836.00 |
| 22 Feb 2024 | 59.30 | 1.85 | 3.22% | 57.21 | 60.72 | 56.32 | 7,961.00 |
| 21 Feb 2024 | 57.45 | -2.23 | -3.74% | 59.67 | 60.28 | 55.14 | 8,147.00 |
| 20 Feb 2024 | 59.68 | -1.73 | -2.82% | 61.80 | 62.00 | 57.34 | 9,843.00 |
| 19 Feb 2024 | 61.41 | 1.00 | 1.66% | 60.75 | 62.64 | 59.76 | 12,083.00 |
| 18 Feb 2024 | 60.41 | 2.07 | 3.55% | 58.31 | 60.85 | 57.73 | 7,849.00 |
| 17 Feb 2024 | 58.34 | -0.470 | -0.80% | 58.17 | 59.00 | 55.89 | 5,988.00 |
| 16 Feb 2024 | 58.81 | 0.570 | 0.98% | 57.92 | 60.01 | 56.78 | 9,914.00 |
| 15 Feb 2024 | 58.24 | 0.500 | 0.87% | 57.50 | 58.54 | 57.19 | 9,489.00 |
| 14 Feb 2024 | 57.74 | 0.730 | 1.28% | 56.63 | 58.74 | 56.42 | 7,042.00 |
| 13 Feb 2024 | 57.01 | 0.180 | 0.32% | 56.72 | 58.30 | 56.19 | 8,512.00 |
| 12 Feb 2024 | 56.83 | 1.90 | 3.46% | 55.09 | 56.92 | 53.90 | 6,116.00 |
| 11 Feb 2024 | 54.93 | 0.070 | 0.13% | 55.19 | 56.26 | 54.73 | 5,335.00 |
| 10 Feb 2024 | 54.86 | -0.170 | -0.31% | 54.94 | 56.18 | 53.90 | 8,030.00 |
| 09 Feb 2024 | 55.03 | 1.02 | 1.89% | 54.06 | 55.34 | 53.57 | 9,941.00 |
| 08 Feb 2024 | 54.01 | 0.780 | 1.47% | 53.18 | 54.15 | 53.05 | 6,433.00 |
| 07 Feb 2024 | 53.23 | 0.710 | 1.35% | 52.66 | 53.62 | 51.94 | 6,570.00 |
| 06 Feb 2024 | 52.52 | 0.310 | 0.59% | 52.31 | 53.19 | 51.98 | 7,562.00 |
| 05 Feb 2024 | 52.21 | -1.20 | -2.25% | 53.34 | 53.58 | 51.86 | 8,644.00 |
| 04 Feb 2024 | 53.41 | -1.46 | -2.66% | 55.27 | 55.40 | 52.93 | 9,376.00 |
| 03 Feb 2024 | 54.87 | 0.290 | 0.53% | 54.50 | 56.18 | 54.45 | 6,871.00 |
| 02 Feb 2024 | 54.58 | 1.08 | 2.02% | 53.44 | 54.71 | 53.19 | 6,311.00 |
| 01 Feb 2024 | 53.50 | -0.900 | -1.65% | 54.07 | 54.81 | 52.68 | 10,981.00 |
