CNYSRD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 4.731 | -0.02 | -0.42% | 4.731 | 4.751 | 4.731 | 0 |
24 Abr 2024 | 4.751 | 0.00 | -0.06% | 4.751 | 4.754 | 4.751 | 0 |
23 Abr 2024 | 4.754 | 0.00 | -0.02% | 4.754 | 4.755 | 4.754 | 0 |
22 Abr 2024 | 4.755 | -0.04 | -0.78% | 4.755 | 4.7925 | 4.755 | 0 |
21 Abr 2024 | 4.7925 | 0.00 | 0.00% | 4.7925 | 4.7925 | 4.7925 | 0 |
20 Abr 2024 | 4.7925 | 0.00 | 0.00% | 4.7925 | 4.7925 | 4.7925 | 0 |
19 Abr 2024 | 4.7925 | 0.00 | 0.02% | 4.7925 | 4.7925 | 4.7915 | 0 |
18 Abr 2024 | 4.7915 | -0.01 | -0.29% | 4.7915 | 4.8055 | 4.7915 | 0 |
17 Abr 2024 | 4.8055 | 0.00 | 0.08% | 4.8055 | 4.8055 | 4.8015 | 0 |
16 Abr 2024 | 4.8015 | -0.02 | -0.38% | 4.8015 | 4.82 | 4.8015 | 0 |
15 Abr 2024 | 4.82 | 0.00 | -0.01% | 4.82 | 4.8205 | 4.82 | 0 |
14 Abr 2024 | 4.8205 | 0.00 | 0.00% | 4.8205 | 4.8205 | 4.8205 | 0 |
13 Abr 2024 | 4.8205 | 0.00 | 0.00% | 4.8205 | 4.8205 | 4.8205 | 0 |
12 Abr 2024 | 4.8205 | 0.01 | 0.20% | 4.8205 | 4.8205 | 4.811 | 0 |
11 Abr 2024 | 4.811 | -0.01 | -0.26% | 4.811 | 4.8235 | 4.811 | 0 |
10 Abr 2024 | 4.8235 | 0.00 | 0.00% | 4.8235 | 4.8235 | 4.8235 | 0 |
09 Abr 2024 | 4.8235 | -0.02 | -0.51% | 4.8235 | 4.848 | 4.8235 | 0 |
08 Abr 2024 | 4.848 | 0.02 | 0.41% | 4.848 | 4.848 | 4.828 | 0 |
07 Abr 2024 | 4.828 | 0.00 | 0.00% | 4.828 | 4.828 | 4.828 | 0 |
06 Abr 2024 | 4.828 | 0.00 | 0.00% | 4.828 | 4.828 | 4.828 | 0 |
05 Abr 2024 | 4.828 | 0.01 | 0.13% | 4.828 | 4.828 | 4.8215 | 0 |
04 Abr 2024 | 4.8215 | 0.00 | -0.04% | 4.8215 | 4.8235 | 4.8215 | 0 |
03 Abr 2024 | 4.8235 | 0.00 | -0.07% | 4.8235 | 4.827 | 4.8235 | 0 |
02 Abr 2024 | 4.827 | -0.05 | -1.09% | 4.827 | 4.88 | 4.827 | 0 |
01 Abr 2024 | 4.88 | -0.02 | -0.36% | 4.88 | 4.8975 | 4.88 | 0 |
31 Mar 2024 | 4.8975 | 0.00 | 0.00% | 4.8975 | 4.8975 | 4.8975 | 0 |
30 Mar 2024 | 4.8975 | 0.00 | 0.00% | 4.8975 | 4.8975 | 4.8975 | 0 |
29 Mar 2024 | 4.8975 | 0.00 | 0.00% | 4.8975 | 4.8975 | 4.8975 | 0 |
28 Mar 2024 | 4.8975 | 0.07 | 1.48% | 4.8975 | 4.8975 | 4.826 | 0 |
27 Mar 2024 | 4.826 | -0.04 | -0.72% | 4.826 | 4.861 | 4.826 | 0 |
26 Mar 2024 | 4.861 | -0.01 | -0.16% | 4.861 | 4.869 | 4.861 | 0 |
25 Mar 2024 | 4.869 | -0.01 | -0.26% | 4.869 | 4.8815 | 4.869 | 0 |
24 Mar 2024 | 4.8815 | 0.00 | 0.00% | 4.8815 | 4.8815 | 4.8815 | 0 |
23 Mar 2024 | 4.8815 | 0.00 | 0.00% | 4.8815 | 4.8815 | 4.8815 | 0 |
22 Mar 2024 | 4.8815 | -0.01 | -0.29% | 4.8815 | 4.8955 | 4.8815 | 0 |
21 Mar 2024 | 4.8955 | 0.01 | 0.29% | 4.8955 | 4.8955 | 4.8815 | 0 |
20 Mar 2024 | 4.8815 | -0.03 | -0.51% | 4.8815 | 4.9065 | 4.8815 | 0 |
19 Mar 2024 | 4.9065 | 0.00 | -0.04% | 4.9065 | 4.9085 | 4.9065 | 0 |
18 Mar 2024 | 4.9085 | 0.00 | -0.07% | 4.9085 | 4.912 | 4.9085 | 0 |
17 Mar 2024 | 4.912 | 0.00 | 0.00% | 4.912 | 4.912 | 4.912 | 0 |
16 Mar 2024 | 4.912 | 0.00 | 0.00% | 4.912 | 4.912 | 4.912 | 0 |
15 Mar 2024 | 4.912 | 0.00 | 0.02% | 4.912 | 4.912 | 4.911 | 0 |
14 Mar 2024 | 4.911 | -0.01 | -0.21% | 4.911 | 4.9215 | 4.911 | 0 |
13 Mar 2024 | 4.9215 | 0.00 | -0.08% | 4.9215 | 4.9255 | 4.9215 | 0 |
12 Mar 2024 | 4.9255 | -0.02 | -0.47% | 4.9255 | 4.949 | 4.9255 | 0 |
11 Mar 2024 | 4.949 | -0.02 | -0.32% | 4.949 | 4.965 | 4.949 | 0 |
10 Mar 2024 | 4.965 | 0.00 | 0.00% | 4.965 | 4.965 | 4.965 | 0 |
09 Mar 2024 | 4.965 | 0.00 | 0.00% | 4.965 | 4.965 | 4.965 | 0 |
08 Mar 2024 | 4.965 | 0.09 | 1.80% | 4.965 | 4.965 | 4.877 | 0 |
07 Mar 2024 | 4.877 | -0.04 | -0.82% | 4.877 | 4.9175 | 4.877 | 0 |
06 Mar 2024 | 4.9175 | 0.01 | 0.22% | 4.9175 | 4.9175 | 4.9065 | 0 |
05 Mar 2024 | 4.9065 | 0.02 | 0.37% | 4.9065 | 4.9065 | 4.8885 | 0 |
04 Mar 2024 | 4.8885 | -0.04 | -0.80% | 4.8885 | 4.928 | 4.8885 | 0 |
03 Mar 2024 | 4.928 | 0.00 | 0.00% | 4.928 | 4.928 | 4.928 | 0 |
02 Mar 2024 | 4.928 | 0.00 | 0.00% | 4.928 | 4.928 | 4.928 | 0 |
01 Mar 2024 | 4.928 | 0.02 | 0.44% | 4.928 | 4.928 | 4.9065 | 0 |
29 Feb 2024 | 4.9065 | 0.00 | -0.02% | 4.9065 | 4.9075 | 4.9065 | 0 |
28 Feb 2024 | 4.9075 | 0.00 | -0.01% | 4.9075 | 4.908 | 4.9075 | 0 |
27 Feb 2024 | 4.908 | 0.00 | 0.01% | 4.908 | 4.908 | 4.9075 | 0 |
26 Feb 2024 | 4.9075 | -0.06 | -1.27% | 4.9075 | 4.9705 | 4.9075 | 0 |
25 Feb 2024 | 4.9705 | 0.00 | 0.00% | 4.9705 | 4.9705 | 4.9705 | 0 |
24 Feb 2024 | 4.9705 | 0.00 | 0.00% | 4.9705 | 4.9705 | 4.9705 | 0 |
23 Feb 2024 | 4.9705 | 0.00 | -0.01% | 4.9705 | 4.971 | 4.9705 | 0 |
22 Feb 2024 | 4.971 | -0.03 | -0.55% | 4.971 | 4.9985 | 4.971 | 0 |
21 Feb 2024 | 4.9985 | -0.02 | -0.46% | 4.9985 | 5.0215 | 4.9985 | 0 |
20 Feb 2024 | 5.0215 | 0.00 | -0.07% | 5.0215 | 5.025 | 5.0215 | 0 |
19 Feb 2024 | 5.025 | -0.02 | -0.48% | 5.025 | 5.049 | 5.025 | 0 |
18 Feb 2024 | 5.049 | 0.00 | 0.00% | 5.049 | 5.049 | 5.049 | 0 |
17 Feb 2024 | 5.049 | 0.00 | 0.00% | 5.049 | 5.049 | 5.049 | 0 |
16 Feb 2024 | 5.049 | 0.00 | -0.09% | 5.049 | 5.0535 | 5.049 | 0 |
15 Feb 2024 | 5.0535 | 0.00 | 0.00% | 5.0535 | 5.0535 | 5.0535 | 0 |
14 Feb 2024 | 5.0535 | -0.03 | -0.53% | 5.0535 | 5.0805 | 5.0535 | 0 |
13 Feb 2024 | 5.0805 | 0.00 | -0.02% | 5.0805 | 5.0815 | 5.0805 | 0 |
12 Feb 2024 | 5.0815 | 0.00 | 0.04% | 5.0815 | 5.0815 | 5.0795 | 0 |
11 Feb 2024 | 5.0795 | 0.00 | 0.00% | 5.0795 | 5.0795 | 5.0795 | 0 |
10 Feb 2024 | 5.0795 | 0.00 | 0.00% | 5.0795 | 5.0795 | 5.0795 | 0 |
09 Feb 2024 | 5.0795 | 0.00 | -0.03% | 5.0795 | 5.081 | 5.0795 | 0 |
08 Feb 2024 | 5.081 | 0.00 | -0.07% | 5.081 | 5.0845 | 5.081 | 0 |
07 Feb 2024 | 5.0845 | 0.01 | 0.12% | 5.0845 | 5.0845 | 5.0785 | 0 |
06 Feb 2024 | 5.0785 | -0.02 | -0.29% | 5.0785 | 5.0935 | 5.0785 | 0 |
05 Feb 2024 | 5.0935 | -0.03 | -0.54% | 5.0935 | 5.121 | 5.0935 | 0 |
04 Feb 2024 | 5.121 | 0.00 | 0.00% | 5.121 | 5.121 | 5.121 | 0 |
03 Feb 2024 | 5.121 | 0.00 | 0.00% | 5.121 | 5.121 | 5.121 | 0 |
02 Feb 2024 | 5.121 | -0.01 | -0.24% | 5.121 | 5.1335 | 5.121 | 0 |
01 Feb 2024 | 5.1335 | 0.00 | -0.01% | 5.1335 | 5.134 | 5.1335 | 0 |
31 Ene 2024 | 5.134 | 0.05 | 1.01% | 5.134 | 5.134 | 5.0825 | 0 |
30 Ene 2024 | 5.0825 | -0.05 | -0.96% | 5.0825 | 5.132 | 5.0825 | 0 |
29 Ene 2024 | 5.132 | -0.01 | -0.18% | 5.132 | 5.141 | 5.132 | 0 |
28 Ene 2024 | 5.141 | 0.00 | 0.00% | 5.141 | 5.141 | 5.141 | 0 |
27 Ene 2024 | 5.141 | 0.00 | 0.00% | 5.141 | 5.141 | 5.141 | 0 |