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 |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 56.68 | 0.030 | 0.05% | 56.88 | 57.54 | 55.91 | 122.00 |
| 17 May 2024 | 56.65 | 1.29 | 2.33% | 55.43 | 57.06 | 54.68 | 245.00 |
| 16 May 2024 | 55.36 | -0.770 | -1.37% | 56.03 | 56.59 | 54.23 | 511.00 |
| 15 May 2024 | 56.13 | 3.77 | 7.20% | 52.46 | 56.44 | 52.17 | 494.00 |
| 14 May 2024 | 52.36 | -2.19 | -4.01% | 54.57 | 54.83 | 52.36 | 671.00 |
| 13 May 2024 | 54.55 | 0.240 | 0.44% | 54.36 | 57.97 | 52.75 | 2,336.00 |
| 12 May 2024 | 54.31 | 0.970 | 1.82% | 53.38 | 56.85 | 53.34 | 4,289.00 |
| 11 May 2024 | 53.34 | -1.04 | -1.91% | 54.34 | 54.89 | 53.34 | 6,612.00 |
| 10 May 2024 | 54.38 | -3.87 | -6.64% | 58.27 | 58.50 | 54.32 | 2,125.00 |
| 09 May 2024 | 58.25 | 1.78 | 3.15% | 56.33 | 59.26 | 55.33 | 685.00 |
| 08 May 2024 | 56.47 | 0.450 | 0.80% | 56.02 | 57.46 | 54.91 | 5,565.00 |
| 07 May 2024 | 56.02 | -0.310 | -0.55% | 56.54 | 57.84 | 55.54 | 388.00 |
| 06 May 2024 | 56.33 | -1.62 | -2.80% | 57.98 | 60.45 | 56.33 | 755.00 |
| 05 May 2024 | 57.95 | 0.130 | 0.22% | 57.93 | 58.58 | 56.45 | 573.00 |
| 04 May 2024 | 57.82 | -1.60 | -2.69% | 59.37 | 59.64 | 57.75 | 374.00 |
| 03 May 2024 | 59.42 | 2.27 | 3.97% | 57.20 | 60.00 | 56.21 | 2,729.00 |
| 02 May 2024 | 57.15 | 1.49 | 2.68% | 55.52 | 57.50 | 53.77 | 2,543.00 |
| 01 May 2024 | 55.66 | 2.21 | 4.13% | 53.20 | 55.74 | 50.85 | 1,077.00 |
| 30 Abr 2024 | 53.45 | -2.46 | -4.40% | 55.79 | 56.68 | 50.71 | 806.00 |
| 29 Abr 2024 | 55.91 | 0.390 | 0.70% | 55.68 | 56.88 | 54.11 | 507.00 |
| 28 Abr 2024 | 55.52 | -1.67 | -2.92% | 57.10 | 58.20 | 55.52 | 537.00 |
| 27 Abr 2024 | 57.19 | 1.30 | 2.33% | 56.00 | 57.50 | 53.66 | 1,763.00 |
| 26 Abr 2024 | 55.89 | -0.260 | -0.46% | 56.05 | 56.95 | 54.71 | 973.00 |
| 25 Abr 2024 | 56.15 | -0.530 | -0.94% | 56.80 | 57.40 | 54.53 | 869.00 |
| 24 Abr 2024 | 56.68 | -2.82 | -4.74% | 59.37 | 60.90 | 56.09 | 1,180.00 |
| 23 Abr 2024 | 59.50 | -0.330 | -0.55% | 59.69 | 60.07 | 58.58 | 284.00 |
| 22 Abr 2024 | 59.83 | 1.16 | 1.98% | 58.97 | 61.92 | 58.50 | 827.00 |
| 21 Abr 2024 | 58.67 | -0.130 | -0.22% | 58.86 | 60.01 | 57.71 | 729.00 |
| 20 Abr 2024 | 58.80 | 3.78 | 6.87% | 54.68 | 59.13 | 54.21 | 1,017.00 |
| 19 Abr 2024 | 55.02 | 1.17 | 2.17% | 53.83 | 55.91 | 49.66 | 1,172.00 |
| 18 Abr 2024 | 53.85 | 1.88 | 3.62% | 51.76 | 54.25 | 50.68 | 1,999.00 |
| 17 Abr 2024 | 51.97 | -1.70 | -3.17% | 53.60 | 53.80 | 49.98 | 1,116.00 |
| 16 Abr 2024 | 53.67 | 0.860 | 1.63% | 52.69 | 54.16 | 50.66 | 1,869.00 |
| 15 Abr 2024 | 52.81 | -2.10 | -3.82% | 54.95 | 56.34 | 50.99 | 2,059.00 |
| 14 Abr 2024 | 54.91 | 3.57 | 6.95% | 50.92 | 55.76 | 48.92 | 3,176.00 |
| 13 Abr 2024 | 51.34 | -8.32 | -13.95% | 59.30 | 59.34 | 42.75 | 3,338.00 |
| 12 Abr 2024 | 59.66 | -10.10 | -14.48% | 70.08 | 72.02 | 55.68 | 2,587.00 |
| 11 Abr 2024 | 69.76 | -1.44 | -2.02% | 71.19 | 72.16 | 69.60 | 805.00 |
| 10 Abr 2024 | 71.20 | -1.96 | -2.68% | 73.27 | 73.40 | 68.70 | 1,235.00 |
| 09 Abr 2024 | 73.16 | -2.84 | -3.74% | 76.25 | 76.35 | 72.54 | 1,443.00 |
| 08 Abr 2024 | 76.00 | 2.54 | 3.46% | 73.29 | 76.46 | 72.15 | 875.00 |
| 07 Abr 2024 | 73.46 | 0.660 | 0.91% | 72.56 | 74.17 | 72.39 | 690.00 |
| 06 Abr 2024 | 72.80 | 1.37 | 1.92% | 71.34 | 73.21 | 71.00 | 735.00 |
| 05 Abr 2024 | 71.43 | -0.860 | -1.19% | 72.32 | 72.94 | 68.92 | 1,334.00 |
| 04 Abr 2024 | 72.29 | 2.55 | 3.66% | 69.67 | 74.13 | 68.07 | 1,223.00 |
| 03 Abr 2024 | 69.74 | -1.07 | -1.51% | 70.59 | 72.02 | 68.44 | 591.00 |
| 02 Abr 2024 | 70.81 | -5.04 | -6.64% | 75.58 | 75.79 | 68.65 | 1,877.00 |
| 01 Abr 2024 | 75.85 | -3.57 | -4.50% | 79.45 | 80.58 | 73.53 | 1,495.00 |
| 31 Mar 2024 | 79.42 | 2.72 | 3.55% | 76.67 | 79.63 | 76.62 | 1,385.00 |
| 30 Mar 2024 | 76.70 | -3.29 | -4.11% | 79.47 | 79.76 | 76.25 | 899.00 |
| 29 Mar 2024 | 79.99 | 0.900 | 1.14% | 79.08 | 81.51 | 77.59 | 1,709.00 |
| 28 Mar 2024 | 79.09 | 1.90 | 2.46% | 77.73 | 79.62 | 76.39 | 2,080.00 |
| 27 Mar 2024 | 77.19 | -1.76 | -2.23% | 79.03 | 80.22 | 75.27 | 2,597.00 |
| 26 Mar 2024 | 78.95 | 2.08 | 2.71% | 77.11 | 80.52 | 77.03 | 5,586.00 |
| 25 Mar 2024 | 76.87 | 3.82 | 5.23% | 73.09 | 77.94 | 72.77 | 2,609.00 |
| 24 Mar 2024 | 73.05 | 2.00 | 2.81% | 70.56 | 73.50 | 70.42 | 2,447.00 |
| 23 Mar 2024 | 71.05 | 0.860 | 1.23% | 70.23 | 72.08 | 69.74 | 2,278.00 |
| 22 Mar 2024 | 70.19 | -4.21 | -5.66% | 74.46 | 75.30 | 67.82 | 2,710.00 |
| 21 Mar 2024 | 74.40 | 0.350 | 0.47% | 74.03 | 76.03 | 71.86 | 3,072.00 |
| 20 Mar 2024 | 74.05 | 7.35 | 11.02% | 66.42 | 74.92 | 63.57 | 3,291.00 |
| 19 Mar 2024 | 66.70 | -8.26 | -11.02% | 74.90 | 75.32 | 65.10 | 3,405.00 |
| 18 Mar 2024 | 74.96 | -4.51 | -5.68% | 79.25 | 80.57 | 73.74 | 2,828.00 |
| 17 Mar 2024 | 79.47 | 3.27 | 4.29% | 76.20 | 80.59 | 72.75 | 4,838.00 |
| 16 Mar 2024 | 76.20 | -5.91 | -7.20% | 82.31 | 83.61 | 74.19 | 3,461.00 |
| 15 Mar 2024 | 82.11 | -8.39 | -9.27% | 89.63 | 90.15 | 77.32 | 4,883.00 |
| 14 Mar 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 0.00 |
| 13 Mar 2024 | 90.50 | 3.01 | 3.44% | 87.72 | 95.97 | 87.04 | 7,793.00 |
| 12 Mar 2024 | 87.49 | -5.16 | -5.57% | 93.37 | 93.96 | 84.01 | 5,840.00 |
| 11 Mar 2024 | 92.65 | 5.51 | 6.32% | 87.84 | 92.76 | 84.52 | 5,859.00 |
| 10 Mar 2024 | 87.14 | -4.03 | -4.42% | 91.24 | 92.35 | 84.99 | 5,039.00 |
| 09 Mar 2024 | 91.17 | 4.92 | 5.70% | 86.17 | 93.24 | 85.65 | 5,328.00 |
| 08 Mar 2024 | 86.25 | -3.23 | -3.61% | 89.79 | 90.68 | 84.47 | 3,795.00 |
| 07 Mar 2024 | 89.48 | 0.230 | 0.26% | 89.25 | 90.38 | 85.70 | 3,029.00 |
| 06 Mar 2024 | 89.25 | 6.92 | 8.41% | 82.23 | 89.71 | 78.53 | 5,183.00 |
| 05 Mar 2024 | 82.33 | -6.71 | -7.54% | 89.29 | 94.79 | 75.73 | 5,776.00 |
| 04 Mar 2024 | 89.04 | -0.150 | -0.17% | 89.50 | 95.61 | 86.24 | 4,898.00 |
| 03 Mar 2024 | 89.19 | -2.82 | -3.06% | 92.41 | 92.50 | 85.18 | 3,107.00 |
| 02 Mar 2024 | 92.01 | -3.33 | -3.49% | 95.03 | 95.48 | 89.00 | 4,851.00 |
| 01 Mar 2024 | 95.34 | 4.95 | 5.48% | 90.51 | 95.40 | 89.88 | 5,600.00 |
| 29 Feb 2024 | 90.39 | -3.69 | -3.92% | 93.05 | 103.44 | 88.30 | 6,968.00 |
| 28 Feb 2024 | 94.08 | 9.99 | 11.88% | 84.04 | 95.90 | 80.78 | 4,575.00 |
| 27 Feb 2024 | 84.09 | 9.06 | 12.08% | 75.00 | 84.50 | 74.62 | 3,854.00 |
| 26 Feb 2024 | 75.03 | 5.74 | 8.28% | 69.34 | 77.66 | 69.24 | 5,802.00 |
| 25 Feb 2024 | 69.29 | 1.64 | 2.42% | 67.58 | 71.73 | 66.43 | 3,882.00 |
| 24 Feb 2024 | 67.65 | 1.78 | 2.70% | 65.90 | 72.71 | 64.85 | 5,456.00 |
| 23 Feb 2024 | 65.87 | 6.67 | 11.27% | 59.48 | 73.59 | 57.88 | 2,948.00 |
| 22 Feb 2024 | 59.20 | 1.71 | 2.97% | 57.38 | 60.70 | 56.34 | 2,432.00 |
| 21 Feb 2024 | 57.49 | -2.23 | -3.73% | 59.64 | 60.23 | 55.16 | 2,126.00 |
| 20 Feb 2024 | 59.72 | -1.85 | -3.00% | 61.57 | 61.90 | 57.31 | 2,677.00 |
| 19 Feb 2024 | 61.57 | 1.18 | 1.95% | 60.42 | 62.67 | 59.82 | 3,103.00 |
| 18 Feb 2024 | 60.39 | 1.94 | 3.32% | 58.44 | 60.84 | 57.75 | 2,203.00 |
| 17 Feb 2024 | 58.45 | -0.330 | -0.56% | 58.79 | 58.97 | 55.73 | 858.00 |
