Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CETY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.42 | 0.22 | 18.33% | 1.17 | 1.53 | 1.17 | 120,711 |
| 24 Jun 2024 | 1.20 | -0.04 | -3.23% | 1.18 | 1.225 | 1.18 | 22,629 |
| 21 Jun 2024 | 1.24 | -0.06 | -4.62% | 1.30 | 1.34 | 1.12 | 157,346 |
| 20 Jun 2024 | 1.30 | -0.09 | -6.47% | 1.35 | 1.54 | 1.30 | 154,852 |
| 18 Jun 2024 | 1.39 | -0.04 | -2.80% | 1.41 | 1.45 | 1.3501 | 70,745 |
| 17 Jun 2024 | 1.43 | -0.02 | -1.38% | 1.46 | 1.51 | 1.42 | 84,257 |
| 14 Jun 2024 | 1.45 | 0.08 | 5.84% | 1.36 | 1.51 | 1.33 | 65,623 |
| 13 Jun 2024 | 1.37 | 0.00 | 0.00% | 1.35 | 1.4585 | 1.32 | 49,507 |
| 12 Jun 2024 | 1.37 | -0.05 | -3.52% | 1.44 | 1.44 | 1.3001 | 31,774 |
| 11 Jun 2024 | 1.42 | 0.25 | 21.37% | 1.11 | 1.51 | 1.11 | 141,546 |
| 10 Jun 2024 | 1.17 | -0.06 | -4.88% | 1.23 | 1.30 | 1.15 | 94,786 |
| 07 Jun 2024 | 1.23 | 0.10 | 8.85% | 1.14 | 1.2799 | 1.002 | 25,048 |
| 06 Jun 2024 | 1.13 | -0.13 | -10.32% | 1.24 | 1.33 | 1.08 | 70,705 |
| 05 Jun 2024 | 1.26 | -0.09 | -6.67% | 1.33 | 1.3657 | 1.26 | 40,974 |
| 04 Jun 2024 | 1.35 | 0.00 | 0.00% | 1.37 | 1.43 | 1.31 | 32,119 |
| 03 Jun 2024 | 1.35 | 0.00 | 0.00% | 1.37 | 1.4411 | 1.31 | 35,776 |
| 31 May 2024 | 1.35 | 0.04 | 3.05% | 1.30 | 1.37 | 1.30 | 7,587 |
| 30 May 2024 | 1.31 | -0.01 | -0.76% | 1.29 | 1.364 | 1.29 | 4,876 |
| 29 May 2024 | 1.32 | -0.01 | -0.75% | 1.30 | 1.39 | 1.2493 | 46,376 |
| 28 May 2024 | 1.33 | -0.02 | -1.48% | 1.31 | 1.35 | 1.25 | 12,190 |
| 24 May 2024 | 1.35 | 0.02 | 1.50% | 1.31 | 1.35 | 1.25 | 7,879 |
| 23 May 2024 | 1.33 | 0.08 | 6.40% | 1.23 | 1.33 | 1.2267 | 45,964 |
| 22 May 2024 | 1.25 | -0.07 | -5.30% | 1.28 | 1.2944 | 1.23 | 17,871 |
| 21 May 2024 | 1.32 | 0.05 | 3.94% | 1.25 | 1.32 | 1.22 | 13,426 |
| 20 May 2024 | 1.27 | -0.01 | -0.78% | 1.38 | 1.3859 | 1.23 | 24,172 |
| 17 May 2024 | 1.28 | -0.03 | -2.29% | 1.25 | 1.39 | 1.2202 | 64,291 |
| 16 May 2024 | 1.31 | -0.04 | -2.96% | 1.33 | 1.3906 | 1.30 | 18,644 |
| 15 May 2024 | 1.35 | -0.01 | -0.74% | 1.33 | 1.403 | 1.32 | 31,785 |
| 14 May 2024 | 1.36 | 0.00 | 0.00% | 1.34 | 1.45 | 1.31 | 38,152 |
| 13 May 2024 | 1.36 | 0.03 | 2.26% | 1.31 | 1.42 | 1.28 | 88,321 |
| 10 May 2024 | 1.33 | -0.05 | -3.62% | 1.37 | 1.46 | 1.30 | 44,701 |
| 09 May 2024 | 1.38 | 0.00 | 0.00% | 1.40 | 1.448 | 1.38 | 11,741 |
| 08 May 2024 | 1.38 | -0.04 | -2.82% | 1.45 | 1.45 | 1.38 | 15,978 |
| 07 May 2024 | 1.42 | 0.08 | 5.97% | 1.34 | 1.46 | 1.34 | 24,154 |
| 06 May 2024 | 1.34 | -0.11 | -7.59% | 1.48 | 1.52 | 1.34 | 40,037 |
| 03 May 2024 | 1.45 | -0.05 | -3.33% | 1.48 | 1.50 | 1.45 | 8,723 |
| 02 May 2024 | 1.50 | 0.05 | 3.45% | 1.46 | 1.50 | 1.45 | 27,363 |
| 01 May 2024 | 1.45 | -0.05 | -3.33% | 1.48 | 1.51 | 1.45 | 35,108 |
| 30 Abr 2024 | 1.50 | 0.01 | 0.67% | 1.57 | 1.57 | 1.4119 | 54,030 |
| 29 Abr 2024 | 1.49 | 0.03 | 2.05% | 1.48 | 1.6499 | 1.39 | 81,098 |
| 26 Abr 2024 | 1.46 | -0.06 | -3.95% | 1.47 | 1.5258 | 1.425 | 43,068 |
| 25 Abr 2024 | 1.52 | -0.02 | -1.30% | 1.49 | 1.54 | 1.46 | 23,012 |
| 24 Abr 2024 | 1.54 | 0.10 | 6.94% | 1.45 | 1.56 | 1.39 | 41,525 |
| 23 Abr 2024 | 1.44 | -0.02 | -1.37% | 1.45 | 1.50 | 1.38 | 35,903 |
| 22 Abr 2024 | 1.46 | -0.01 | -0.68% | 1.46 | 1.62 | 1.40 | 153,947 |
| 19 Abr 2024 | 1.47 | 0.02 | 1.38% | 1.45 | 1.70 | 1.41 | 42,020 |
| 18 Abr 2024 | 1.45 | -0.03 | -2.03% | 1.46 | 1.55 | 1.3801 | 64,056 |
| 17 Abr 2024 | 1.48 | -0.15 | -9.20% | 1.61 | 1.69 | 1.47 | 95,288 |
| 16 Abr 2024 | 1.63 | 0.05 | 3.16% | 1.54 | 1.66 | 1.52 | 76,792 |
| 15 Abr 2024 | 1.58 | -0.05 | -3.07% | 1.60 | 1.60 | 1.27 | 128,915 |
| 12 Abr 2024 | 1.63 | -0.03 | -1.81% | 1.65 | 1.658 | 1.62 | 21,688 |
| 11 Abr 2024 | 1.66 | 0.09 | 5.73% | 1.58 | 1.7741 | 1.57 | 78,846 |
| 10 Abr 2024 | 1.57 | -0.07 | -4.27% | 1.60 | 1.62 | 1.5501 | 50,293 |
| 09 Abr 2024 | 1.64 | -0.10 | -5.74% | 1.73 | 1.79 | 1.63 | 171,768 |
| 08 Abr 2024 | 1.7399 | 0.16 | 10.12% | 1.55 | 1.7447 | 1.55 | 87,118 |
| 05 Abr 2024 | 1.58 | 0.02 | 1.28% | 1.52 | 1.75 | 1.52 | 158,702 |
| 04 Abr 2024 | 1.56 | -0.06 | -3.70% | 1.57 | 1.76 | 1.5201 | 141,814 |
| 03 Abr 2024 | 1.62 | 0.27 | 20.00% | 1.29 | 1.99 | 1.261 | 1,038,328 |
| 02 Abr 2024 | 1.35 | 0.19 | 16.38% | 1.21 | 1.40 | 1.1613 | 154,500 |
| 01 Abr 2024 | 1.16 | 0.09 | 8.41% | 1.08 | 1.19 | 1.03 | 58,723 |
| 28 Mar 2024 | 1.07 | -0.09 | -7.36% | 1.15 | 1.15 | 1.05 | 145,261 |
