Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CJET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.452 | -0.058 | -11.37% | 0.53 | 0.5937 | 0.4311 | 1,251,173 |
| 21 May 2024 | 0.51 | 0.1628 | 46.89% | 0.38 | 0.7984 | 0.3618 | 7,134,874 |
| 20 May 2024 | 0.3472 | -0.0218 | -5.91% | 0.37 | 0.39 | 0.3325 | 102,095 |
| 17 May 2024 | 0.369 | 0.011 | 3.07% | 0.36 | 0.3897 | 0.355374 | 49,256 |
| 16 May 2024 | 0.358 | 0.018 | 5.29% | 0.35 | 0.358 | 0.290001 | 30,815 |
| 15 May 2024 | 0.34 | 0.021 | 6.58% | 0.266 | 0.354 | 0.266 | 17,879 |
| 14 May 2024 | 0.319 | -0.0011 | -0.34% | 0.3201 | 0.3299 | 0.265 | 24,326 |
| 13 May 2024 | 0.3201 | 0.0223 | 7.49% | 0.299 | 0.3201 | 0.2356 | 40,018 |
| 10 May 2024 | 0.2978 | -0.0141 | -4.52% | 0.2936 | 0.319799 | 0.2936 | 22,017 |
| 09 May 2024 | 0.3119 | -0.0169 | -5.14% | 0.3205 | 0.3205 | 0.295 | 43,442 |
| 08 May 2024 | 0.3288 | -0.0016 | -0.48% | 0.345 | 0.3597 | 0.3205 | 6,906 |
| 07 May 2024 | 0.3304 | 0.0001 | 0.03% | 0.3598 | 0.3598 | 0.32 | 18,985 |
| 06 May 2024 | 0.3303 | -0.0285 | -7.94% | 0.3588 | 0.36 | 0.321 | 31,761 |
| 03 May 2024 | 0.3588 | 0.0222 | 6.60% | 0.36 | 0.36 | 0.3195 | 67,385 |
| 02 May 2024 | 0.3366 | -0.0234 | -6.50% | 0.36 | 0.36 | 0.28 | 31,978 |
| 01 May 2024 | 0.36 | -0.019 | -5.01% | 0.38 | 0.38 | 0.35 | 48,524 |
| 30 Abr 2024 | 0.379 | 0.039 | 11.47% | 0.3233 | 0.38 | 0.3233 | 139,891 |
| 29 Abr 2024 | 0.34 | 0.007 | 2.10% | 0.33 | 0.34 | 0.3202 | 7,565 |
| 26 Abr 2024 | 0.333 | -0.001 | -0.30% | 0.334 | 0.3433 | 0.31 | 31,263 |
| 25 Abr 2024 | 0.334 | -0.001 | -0.30% | 0.3209 | 0.334 | 0.31 | 13,691 |
| 24 Abr 2024 | 0.335 | 0.014 | 4.36% | 0.336 | 0.336 | 0.32 | 10,414 |
| 23 Abr 2024 | 0.321 | -0.019 | -5.59% | 0.33595 | 0.33595 | 0.3191 | 2,924 |
| 22 Abr 2024 | 0.34 | -0.0033 | -0.96% | 0.3455 | 0.3455 | 0.31 | 32,406 |
| 19 Abr 2024 | 0.3433 | 0.0148 | 4.51% | 0.32 | 0.3455 | 0.32 | 13,477 |
| 18 Abr 2024 | 0.3285 | -0.0171 | -4.95% | 0.3392 | 0.3454 | 0.3285 | 23,355 |
| 17 Abr 2024 | 0.3456 | -0.0001 | -0.03% | 0.3456 | 0.3456 | 0.33 | 12,681 |
| 16 Abr 2024 | 0.3457 | -0.0153 | -4.24% | 0.34 | 0.3457 | 0.33 | 16,226 |
| 15 Abr 2024 | 0.361 | 0.014 | 4.03% | 0.347 | 0.38 | 0.32825 | 117,372 |
| 12 Abr 2024 | 0.347 | -0.0229 | -6.19% | 0.365 | 0.3798 | 0.3381 | 29,615 |
| 11 Abr 2024 | 0.3699 | -0.0009 | -0.24% | 0.365 | 0.3825 | 0.3511 | 21,789 |
| 10 Abr 2024 | 0.3708 | -0.0092 | -2.42% | 0.386 | 0.4095 | 0.37 | 16,847 |
| 09 Abr 2024 | 0.38 | 0.0035 | 0.93% | 0.389 | 0.3992 | 0.3606 | 21,049 |
| 08 Abr 2024 | 0.3765 | -0.0105 | -2.71% | 0.379 | 0.387 | 0.3625 | 58,037 |
| 05 Abr 2024 | 0.387 | -0.0149 | -3.71% | 0.398 | 0.40 | 0.321 | 41,098 |
| 04 Abr 2024 | 0.4019 | -0.0081 | -1.98% | 0.428 | 0.428 | 0.3895 | 34,969 |
| 03 Abr 2024 | 0.41 | -0.008 | -1.91% | 0.3979 | 0.428 | 0.373 | 52,523 |
| 02 Abr 2024 | 0.418 | -0.015 | -3.46% | 0.445 | 0.445 | 0.3708 | 43,306 |
| 01 Abr 2024 | 0.433 | -0.024 | -5.25% | 0.476 | 0.476 | 0.42 | 143,152 |
| 28 Mar 2024 | 0.457 | 0.0075 | 1.67% | 0.436 | 0.46 | 0.42 | 146,349 |
| 27 Mar 2024 | 0.4495 | 0.0605 | 15.55% | 0.38 | 0.481827 | 0.38 | 199,949 |
| 26 Mar 2024 | 0.389 | -0.091 | -18.96% | 0.4656 | 0.48 | 0.365 | 139,895 |
| 25 Mar 2024 | 0.48 | -0.04 | -7.69% | 0.4855 | 0.495 | 0.4305 | 119,792 |
| 22 Mar 2024 | 0.52 | -0.05 | -8.77% | 0.55 | 0.567432 | 0.4905 | 128,252 |
| 21 Mar 2024 | 0.57 | 0.07 | 14.00% | 0.50 | 0.58 | 0.496 | 368,852 |
| 20 Mar 2024 | 0.50 | -0.02 | -3.85% | 0.502 | 0.5434 | 0.492 | 243,976 |
| 19 Mar 2024 | 0.52 | -0.0603 | -10.39% | 0.5451 | 0.5985 | 0.45 | 2,188,362 |
| 18 Mar 2024 | 0.5803 | 0.0903 | 18.43% | 0.4556 | 0.7361 | 0.42 | 716,389 |
| 15 Mar 2024 | 0.49 | 0.167 | 51.70% | 0.3239 | 0.55 | 0.31 | 1,081,962 |
| 14 Mar 2024 | 0.323 | -0.0219 | -6.35% | 0.339 | 0.339 | 0.31 | 66,119 |
| 13 Mar 2024 | 0.3449 | -0.0146 | -4.06% | 0.355 | 0.36 | 0.3341 | 96,985 |
| 12 Mar 2024 | 0.3595 | 0.0285 | 8.61% | 0.33 | 0.365451 | 0.33 | 101,682 |
| 11 Mar 2024 | 0.331 | -0.019 | -5.43% | 0.34 | 0.352501 | 0.331 | 19,573 |
| 08 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.3439 | 0.3595 | 0.3328 | 12,593 |
| 07 Mar 2024 | 0.35 | 0.0256 | 7.89% | 0.35 | 0.3622 | 0.3301 | 51,478 |
| 06 Mar 2024 | 0.3244 | -0.03555 | -9.88% | 0.36 | 0.389 | 0.3244 | 39,283 |
| 05 Mar 2024 | 0.359951 | 0.01245 | 3.58% | 0.35 | 0.36 | 0.3311 | 26,311 |
| 04 Mar 2024 | 0.347499 | -0.0337 | -8.84% | 0.3913 | 0.4007 | 0.341 | 40,725 |
| 01 Mar 2024 | 0.3812 | 0.0067 | 1.79% | 0.37 | 0.39 | 0.35 | 7,887 |
| 29 Feb 2024 | 0.3745 | -0.0055 | -1.45% | 0.39 | 0.39 | 0.35 | 17,436 |
| 28 Feb 2024 | 0.38 | -0.0183 | -4.59% | 0.3924 | 0.4103 | 0.372 | 28,001 |
| 27 Feb 2024 | 0.3983 | -0.0116 | -2.83% | 0.41 | 0.41 | 0.375 | 27,908 |
| 26 Feb 2024 | 0.4099 | 0.0099 | 2.47% | 0.42 | 0.42 | 0.3837 | 8,984 |
| 23 Feb 2024 | 0.40 | 0.00 | 0.00% | 0.3798 | 0.40 | 0.362079 | 36,687 |
