Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CNYTRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 4.57603 | 0.01 | 0.15% | 4.56937 | 4.61244 | 4.53669 | 0 |
| 30 Abr 2024 | 4.56933 | -0.01 | -0.16% | 4.57641 | 4.58096 | 4.54914 | 0 |
| 29 Abr 2024 | 4.57663 | 0.01 | 0.14% | 4.58089 | 4.60192 | 4.49891 | 0 |
| 27 Abr 2024 | 4.57043 | 0.00 | 0.00% | 4.57043 | 4.57043 | 4.57043 | 0 |
| 26 Abr 2024 | 4.57043 | 0.00 | 0.00% | 4.57043 | 4.57043 | 4.57043 | 0 |
| 26 Abr 2024 | 4.57043 | -0.02 | -0.41% | 4.5903 | 4.60511 | 4.57017 | 0 |
| 25 Abr 2024 | 4.58946 | 0.01 | 0.19% | 4.58086 | 4.60351 | 4.57164 | 0 |
| 24 Abr 2024 | 4.58089 | -0.01 | -0.14% | 4.58695 | 4.59728 | 4.57322 | 0 |
| 23 Abr 2024 | 4.58743 | 0.00 | 0.02% | 4.59676 | 4.60417 | 4.57986 | 0 |
| 22 Abr 2024 | 4.58641 | -0.01 | -0.30% | 4.60009 | 4.60301 | 4.57289 | 0 |
| 21 Abr 2024 | 4.60033 | 0.01 | 0.18% | 4.58637 | 4.60343 | 4.55345 | 0 |
| 20 Abr 2024 | 4.59219 | 0.03 | 0.56% | 4.58637 | 4.59219 | 4.56664 | 0 |
| 19 Abr 2024 | 4.56664 | -0.02 | -0.48% | 4.58788 | 4.62124 | 4.54786 | 0 |
| 18 Abr 2024 | 4.58856 | 0.01 | 0.19% | 4.582 | 4.60719 | 4.57317 | 0 |
| 17 Abr 2024 | 4.58008 | 0.01 | 0.14% | 4.57422 | 4.60499 | 4.5641 | 0 |
| 16 Abr 2024 | 4.57372 | 0.01 | 0.14% | 4.56893 | 4.58952 | 4.55952 | 0 |
| 15 Abr 2024 | 4.56747 | 0.01 | 0.15% | 4.56038 | 4.58487 | 4.47933 | 0 |
| 14 Abr 2024 | 4.56063 | 0.03 | 0.61% | 4.55602 | 4.56699 | 4.5496 | 0 |
| 13 Abr 2024 | 4.53288 | 0.00 | 0.00% | 4.53288 | 4.53288 | 4.53288 | 0 |
| 12 Abr 2024 | 4.53288 | -0.04 | -0.87% | 4.582 | 4.56106 | 4.53288 | 0 |
| 11 Abr 2024 | 4.5726 | 0.03 | 0.65% | 4.54135 | 4.60148 | 4.53402 | 0 |
| 10 Abr 2024 | 4.54288 | -0.01 | -0.13% | 4.54878 | 4.55315 | 4.5352 | 0 |
| 09 Abr 2024 | 4.54865 | 0.01 | 0.30% | 4.53776 | 4.55692 | 4.53144 | 0 |
| 08 Abr 2024 | 4.53522 | 0.02 | 0.45% | 4.5136 | 4.56274 | 4.50509 | 0 |
| 07 Abr 2024 | 4.51486 | 0.00 | -0.08% | 4.52391 | 4.56159 | 4.51252 | 0 |
| 06 Abr 2024 | 4.51837 | 0.00 | 0.06% | 4.51837 | 4.51837 | 4.51554 | 0 |
| 05 Abr 2024 | 4.51554 | 0.01 | 0.27% | 4.50323 | 4.52381 | 4.49454 | 0 |
| 04 Abr 2024 | 4.5036 | -0.01 | -0.14% | 4.50965 | 4.52491 | 4.49147 | 0 |
| 03 Abr 2024 | 4.50984 | -0.01 | -0.20% | 4.5201 | 4.52536 | 4.49703 | 0 |
| 02 Abr 2024 | 4.51882 | 0.00 | 0.01% | 4.51644 | 4.55896 | 4.50726 | 0 |
| 01 Abr 2024 | 4.51833 | -0.05 | -1.09% | 4.56871 | 4.57572 | 4.46609 | 0 |
| 31 Mar 2024 | 4.56831 | 0.01 | 0.22% | 4.56467 | 4.61071 | 4.55798 | 0 |
| 30 Mar 2024 | 4.55834 | -0.02 | -0.42% | 4.56467 | 4.57737 | 4.55834 | 0 |
| 29 Mar 2024 | 4.57737 | 0.00 | -0.10% | 4.58064 | 4.59689 | 4.54507 | 0 |
| 28 Mar 2024 | 4.58216 | 0.04 | 0.95% | 4.53971 | 4.58619 | 4.53342 | 0 |
| 27 Mar 2024 | 4.53916 | 0.01 | 0.25% | 4.52778 | 4.56812 | 4.52157 | 0 |
| 26 Mar 2024 | 4.52763 | 0.01 | 0.26% | 4.51557 | 4.55566 | 4.51578 | 0 |
| 25 Mar 2024 | 4.51597 | 0.02 | 0.44% | 4.49621 | 4.53123 | 4.47974 | 0 |
| 24 Mar 2024 | 4.49619 | 0.01 | 0.30% | 4.47874 | 4.50579 | 4.4705 | 0 |
| 23 Mar 2024 | 4.48292 | 0.00 | 0.00% | 4.48292 | 4.48292 | 4.48292 | 0 |
| 22 Mar 2024 | 4.48292 | -0.04 | -0.94% | 4.52565 | 4.51372 | 4.47286 | 0 |
| 21 Mar 2024 | 4.52548 | -0.04 | -0.84% | 4.56311 | 4.58975 | 4.46949 | 0 |
| 20 Mar 2024 | 4.56361 | 0.00 | 0.03% | 4.55986 | 4.58428 | 4.52333 | 0 |
| 19 Mar 2024 | 4.5623 | -0.03 | -0.65% | 4.59165 | 4.63446 | 4.54985 | 0 |
| 18 Mar 2024 | 4.59215 | 0.00 | -0.01% | 4.5913 | 4.61356 | 4.5835 | 0 |
| 17 Mar 2024 | 4.59241 | 0.01 | 0.22% | 4.58247 | 4.59966 | 4.5329 | 0 |
| 16 Mar 2024 | 4.58247 | 0.00 | 0.01% | 4.58247 | 4.58247 | 4.5822 | 0 |
| 15 Mar 2024 | 4.5822 | 0.01 | 0.13% | 4.57738 | 4.63072 | 4.5556 | 0 |
| 14 Mar 2024 | 4.57636 | -0.02 | -0.41% | 4.59522 | 4.60832 | 4.55246 | 0 |
| 13 Mar 2024 | 4.59505 | 0.02 | 0.34% | 4.59698 | 4.69874 | 4.5207 | 0 |
| 12 Mar 2024 | 4.57954 | 0.01 | 0.13% | 4.58049 | 4.63773 | 4.56253 | 0 |
| 11 Mar 2024 | 4.57378 | 0.01 | 0.21% | 4.57518 | 4.59753 | 4.56184 | 0 |
| 10 Mar 2024 | 4.5644 | 0.00 | 0.00% | 4.5644 | 4.5644 | 4.5644 | 0 |
| 09 Mar 2024 | 4.5644 | 0.00 | 0.00% | 4.5644 | 4.5644 | 4.5644 | 0 |
| 08 Mar 2024 | 4.5644 | 0.00 | -0.06% | 4.56757 | 4.58921 | 4.54146 | 0 |
| 07 Mar 2024 | 4.56703 | 0.04 | 0.90% | 4.52572 | 4.57515 | 4.51911 | 0 |
| 06 Mar 2024 | 4.52639 | 0.03 | 0.71% | 4.49501 | 4.54972 | 4.49442 | 0 |
| 05 Mar 2024 | 4.49453 | 0.02 | 0.42% | 4.47531 | 4.51053 | 4.47356 | 0 |
| 04 Mar 2024 | 4.47578 | 0.03 | 0.66% | 4.44963 | 4.48374 | 4.44647 | 0 |
| 03 Mar 2024 | 4.44634 | 0.02 | 0.42% | 4.43795 | 4.45475 | 4.42758 | 0 |
| 02 Mar 2024 | 4.42758 | -0.01 | -0.20% | 4.42758 | 4.42758 | 4.42758 | 0 |
| 01 Mar 2024 | 4.43629 | 0.02 | 0.46% | 4.41634 | 4.44772 | 4.40721 | 0 |
| 29 Feb 2024 | 4.41581 | 0.00 | -0.06% | 4.41819 | 4.44042 | 4.40344 | 0 |
| 28 Feb 2024 | 4.41866 | 0.01 | 0.19% | 4.41498 | 4.44354 | 4.39659 | 0 |
| 27 Feb 2024 | 4.41035 | 0.00 | -0.03% | 4.41163 | 4.44583 | 4.40613 | 0 |
| 26 Feb 2024 | 4.41155 | 0.05 | 1.22% | 4.39356 | 4.43777 | 4.39367 | 0 |
| 25 Feb 2024 | 4.35846 | 0.00 | 0.00% | 4.35846 | 4.35846 | 4.35846 | 0 |
| 24 Feb 2024 | 4.35846 | 0.00 | 0.00% | 4.35846 | 4.35846 | 4.35846 | 0 |
| 23 Feb 2024 | 4.35846 | -0.04 | -0.80% | 4.39374 | 4.40542 | 4.29577 | 0 |
| 22 Feb 2024 | 4.39365 | 0.01 | 0.24% | 4.38326 | 4.42536 | 4.28699 | 0 |
| 21 Feb 2024 | 4.38313 | 0.02 | 0.43% | 4.36412 | 4.41347 | 4.36263 | 0 |
| 20 Feb 2024 | 4.3643 | 0.02 | 0.47% | 4.34422 | 4.37821 | 4.33931 | 0 |
| 19 Feb 2024 | 4.3438 | 0.00 | 0.01% | 4.3433 | 4.35345 | 4.26358 | 0 |
| 18 Feb 2024 | 4.34354 | 0.01 | 0.12% | 4.30154 | 4.35042 | 4.29849 | 0 |
| 17 Feb 2024 | 4.33843 | 0.02 | 0.36% | 4.33843 | 4.33843 | 4.323 | 0 |
| 16 Feb 2024 | 4.323 | -0.01 | -0.26% | 4.33465 | 4.34411 | 4.32039 | 0 |
| 15 Feb 2024 | 4.33437 | 0.02 | 0.57% | 4.31078 | 4.34715 | 4.24685 | 0 |
| 14 Feb 2024 | 4.30995 | 0.01 | 0.31% | 4.29704 | 4.32432 | 4.29296 | 0 |
| 13 Feb 2024 | 4.29684 | -0.02 | -0.55% | 4.32137 | 4.33453 | 4.22809 | 0 |
| 12 Feb 2024 | 4.32081 | -0.01 | -0.20% | 4.32669 | 4.33549 | 4.31314 | 0 |
| 11 Feb 2024 | 4.32931 | 0.01 | 0.31% | 4.31587 | 4.33185 | 4.31587 | 0 |
| 10 Feb 2024 | 4.31587 | 0.00 | -0.09% | 4.31711 | 4.31587 | 4.31587 | 0 |
| 09 Feb 2024 | 4.31966 | 0.00 | 0.07% | 4.31666 | 4.33811 | 4.25452 | 0 |
| 08 Feb 2024 | 4.31644 | 0.01 | 0.27% | 4.30544 | 4.32362 | 4.29274 | 0 |
| 07 Feb 2024 | 4.30469 | 0.01 | 0.23% | 4.29486 | 4.31694 | 4.2852 | 0 |
| 06 Feb 2024 | 4.29469 | 0.01 | 0.25% | 4.28678 | 4.3003 | 4.26749 | 0 |
| 05 Feb 2024 | 4.28383 | -0.03 | -0.73% | 4.31808 | 4.30767 | 4.26601 | 0 |
| 04 Feb 2024 | 4.31525 | 0.02 | 0.38% | 4.30329 | 4.32418 | 4.28433 | 0 |
| 03 Feb 2024 | 4.29908 | 0.00 | 0.00% | 4.29908 | 4.29908 | 4.29908 | 0 |
| 02 Feb 2024 | 4.29908 | -0.02 | -0.57% | 4.32361 | 4.3377 | 4.26913 | 0 |
