CLON Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.0335 | -0.003 | -8.22% | 0.0365 | 0.0365 | 0.0335 | 51,106,796 |
02 May 2024 | 0.0365 | -0.001 | -2.67% | 0.0375 | 0.0375 | 0.0365 | 33,924,579 |
01 May 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 5,326,799 |
30 Abr 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 6,038,420 |
29 Abr 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 42,551,579 |
26 Abr 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 10,809,471 |
25 Abr 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 7,163,376 |
24 Abr 2024 | 0.0375 | -0.003 | -7.41% | 0.0405 | 0.0405 | 0.0375 | 82,444,232 |
23 Abr 2024 | 0.0405 | 0.0045 | 12.50% | 0.036 | 0.0425 | 0.036 | 169,470,646 |
22 Abr 2024 | 0.036 | 0.0035 | 10.77% | 0.0325 | 0.041 | 0.0325 | 245,203,627 |
19 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 16,764,567 |
18 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 83,862,374 |
17 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 28,854,911 |
16 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 42,734,175 |
15 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 14,968,453 |
12 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0315 | 70,897,127 |
11 Abr 2024 | 0.0325 | -0.003 | -8.45% | 0.0355 | 0.0355 | 0.0325 | 227,587,082 |
10 Abr 2024 | 0.0355 | -0.001 | -2.74% | 0.0365 | 0.0365 | 0.0355 | 62,408,519 |
09 Abr 2024 | 0.0365 | 0.00 | 0.00% | 0.0365 | 0.0365 | 0.0365 | 138,962,112 |
08 Abr 2024 | 0.0365 | 0.0015 | 4.29% | 0.0365 | 0.0365 | 0.0365 | 31,721,952 |
05 Abr 2024 | 0.035 | -0.0005 | -1.41% | 0.0355 | 0.0365 | 0.035 | 249,822,913 |
04 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 45,390,408 |
03 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 70,309,524 |
02 Abr 2024 | 0.0355 | -0.001 | -2.74% | 0.0365 | 0.0365 | 0.0355 | 99,464,379 |
28 Mar 2024 | 0.0365 | 0.0005 | 1.39% | 0.036 | 0.037 | 0.036 | 152,015,525 |
27 Mar 2024 | 0.036 | 0.002 | 5.88% | 0.034 | 0.036 | 0.034 | 66,773,735 |
26 Mar 2024 | 0.034 | -0.0025 | -6.85% | 0.0365 | 0.0365 | 0.034 | 99,641,686 |
25 Mar 2024 | 0.0365 | 0.00 | 0.00% | 0.0365 | 0.0365 | 0.034 | 129,739,388 |
22 Mar 2024 | 0.0365 | 0.0025 | 7.35% | 0.034 | 0.0365 | 0.034 | 221,957,744 |
21 Mar 2024 | 0.034 | -0.001 | -2.86% | 0.035 | 0.035 | 0.034 | 103,865,935 |
20 Mar 2024 | 0.035 | -0.0015 | -4.11% | 0.0365 | 0.0365 | 0.034 | 265,098,078 |
19 Mar 2024 | 0.0365 | 0.0015 | 4.29% | 0.035 | 0.0425 | 0.035 | 583,813,528 |
18 Mar 2024 | 0.035 | -0.0175 | -33.33% | 0.04 | 0.04 | 0.0335 | 1,763,802,432 |
15 Mar 2024 | 0.0525 | 0.0125 | 31.25% | 0.04 | 0.0625 | 0.04 | 432,302,413 |
14 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 55,894,613 |
13 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 5,541,533 |
12 Mar 2024 | 0.04 | -0.0025 | -5.88% | 0.0425 | 0.0425 | 0.04 | 15,082,173 |
11 Mar 2024 | 0.0425 | 0.0025 | 6.25% | 0.04 | 0.045 | 0.04 | 33,416,446 |
08 Mar 2024 | 0.04 | -0.0025 | -5.88% | 0.0425 | 0.0425 | 0.0375 | 34,755,263 |
07 Mar 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 28,553,585 |
06 Mar 2024 | 0.0425 | 0.00 | 0.00% | 0.04 | 0.0625 | 0.04 | 276,344,682 |
05 Mar 2024 | 0.0425 | -0.0025 | -5.56% | 0.045 | 0.045 | 0.0425 | 10,275,302 |
04 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 9,149,397 |
01 Mar 2024 | 0.045 | 0.0075 | 20.00% | 0.0375 | 0.045 | 0.0375 | 126,464,622 |
29 Feb 2024 | 0.0375 | -0.0025 | -6.25% | 0.04 | 0.04 | 0.0375 | 75,188,880 |
28 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 14,091,337 |
27 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 10,570,314 |
26 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 13,820,023 |
23 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 31,950,179 |
22 Feb 2024 | 0.04 | 0.0075 | 23.08% | 0.0325 | 0.04 | 0.0325 | 155,106,670 |
21 Feb 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 3,320,516 |
20 Feb 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.035 | 0.0325 | 49,789,817 |
19 Feb 2024 | 0.0325 | -0.005 | -13.33% | 0.0375 | 0.0375 | 0.0325 | 13,851,247 |
16 Feb 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 33,496,381 |
15 Feb 2024 | 0.0375 | 0.0025 | 7.14% | 0.035 | 0.0375 | 0.035 | 51,157,624 |
14 Feb 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.0325 | 38,306,568 |
13 Feb 2024 | 0.035 | -0.0025 | -6.67% | 0.0375 | 0.0375 | 0.0325 | 106,804,717 |
12 Feb 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 40,961,507 |
09 Feb 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 52,284,175 |
08 Feb 2024 | 0.0375 | -0.005 | -11.76% | 0.0425 | 0.0425 | 0.0375 | 23,459,033 |
07 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0375 | 44,131,029 |