Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CLGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 6.10 | -0.09 | -1.45% | 6.17 | 6.17 | 6.05 | 3,151 |
| 20 May 2024 | 6.19 | -0.15 | -2.37% | 6.22 | 6.33 | 5.85 | 11,745 |
| 17 May 2024 | 6.34 | -0.06 | -0.94% | 6.36 | 6.39 | 6.30 | 3,178 |
| 16 May 2024 | 6.40 | 0.01 | 0.16% | 6.39 | 6.40 | 5.90 | 2,709 |
| 15 May 2024 | 6.39 | -0.14 | -2.11% | 6.56 | 6.65 | 6.26 | 5,365 |
| 14 May 2024 | 6.5275 | -0.04 | -0.57% | 6.67 | 6.67 | 6.50 | 1,713 |
| 13 May 2024 | 6.565 | -0.06 | -0.95% | 6.65 | 6.65 | 6.35 | 3,176 |
| 10 May 2024 | 6.628 | -0.12 | -1.81% | 6.56 | 6.628 | 6.50 | 1,707 |
| 09 May 2024 | 6.75 | 0.51 | 8.17% | 5.96 | 6.75 | 5.9014 | 13,256 |
| 08 May 2024 | 6.24 | 0.33 | 5.49% | 5.91 | 6.2419 | 5.88 | 5,313 |
| 07 May 2024 | 5.915 | 0.07 | 1.11% | 5.81 | 5.915 | 5.81 | 5,268 |
| 06 May 2024 | 5.85 | -0.10 | -1.68% | 5.85 | 5.9732 | 5.85 | 5,103 |
| 03 May 2024 | 5.95 | -0.24 | -3.80% | 6.10 | 6.24 | 5.82 | 2,834 |
| 02 May 2024 | 6.185 | 0.40 | 7.01% | 5.92 | 6.24 | 5.78 | 7,400 |
| 01 May 2024 | 5.7801 | -0.10 | -1.70% | 5.84 | 5.865 | 5.7801 | 472 |
| 30 Abr 2024 | 5.88 | -0.09 | -1.51% | 5.75 | 5.97 | 5.56 | 15,212 |
| 29 Abr 2024 | 5.97 | 0.08 | 1.36% | 5.88 | 5.97 | 5.31 | 6,414 |
| 26 Abr 2024 | 5.89 | 0.53 | 9.89% | 5.42 | 5.89 | 5.42 | 5,873 |
| 25 Abr 2024 | 5.3601 | -0.05 | -0.92% | 5.35 | 5.53 | 5.35 | 5,381 |
| 24 Abr 2024 | 5.41 | 0.01 | 0.19% | 5.36 | 5.4225 | 5.36 | 1,040 |
| 23 Abr 2024 | 5.40 | 0.14 | 2.66% | 5.25 | 5.44 | 5.25 | 12,522 |
| 22 Abr 2024 | 5.26 | 0.06 | 1.15% | 5.19 | 5.27 | 5.19 | 4,270 |
| 19 Abr 2024 | 5.20 | -0.02 | -0.38% | 5.22 | 5.22 | 5.20 | 1,228 |
| 18 Abr 2024 | 5.22 | -0.02 | -0.38% | 5.20 | 5.24 | 5.10 | 8,592 |
| 17 Abr 2024 | 5.24 | 0.08 | 1.52% | 5.13 | 5.2499 | 5.10 | 6,672 |
| 16 Abr 2024 | 5.1614 | -0.01 | -0.26% | 5.18 | 5.19 | 5.14 | 4,021 |
| 15 Abr 2024 | 5.175 | -0.07 | -1.33% | 5.24 | 5.24 | 5.15 | 6,478 |
| 12 Abr 2024 | 5.245 | 0.02 | 0.38% | 5.22 | 5.27 | 5.22 | 1,782 |
| 11 Abr 2024 | 5.225 | -0.02 | -0.29% | 5.17 | 5.30 | 5.15 | 6,362 |
| 10 Abr 2024 | 5.24 | 0.02 | 0.29% | 5.26 | 5.295 | 5.219 | 7,188 |
| 09 Abr 2024 | 5.225 | 0.11 | 2.22% | 5.16 | 5.2514 | 5.11 | 7,919 |
| 08 Abr 2024 | 5.1114 | 0.01 | 0.22% | 5.10 | 5.185 | 5.10 | 3,085 |
| 05 Abr 2024 | 5.10 | -0.16 | -3.04% | 5.27 | 5.30 | 5.10 | 3,636 |
| 04 Abr 2024 | 5.26 | -0.20 | -3.57% | 5.45 | 5.45 | 5.2218 | 6,739 |
| 03 Abr 2024 | 5.455 | 0.20 | 3.71% | 5.32 | 5.4599 | 5.29 | 3,855 |
| 02 Abr 2024 | 5.26 | 0.00 | 0.00% | 5.2852 | 5.3722 | 5.26 | 1,681 |
| 01 Abr 2024 | 5.26 | -0.09 | -1.68% | 5.40 | 5.40 | 5.26 | 1,247 |
| 28 Mar 2024 | 5.35 | 0.12 | 2.29% | 5.32 | 5.4683 | 5.2537 | 2,648 |
| 27 Mar 2024 | 5.23 | -0.01 | -0.19% | 5.30 | 5.30 | 5.23 | 5,243 |
| 26 Mar 2024 | 5.24 | -0.01 | -0.19% | 5.14 | 5.4453 | 5.14 | 3,062 |
| 25 Mar 2024 | 5.25 | 0.15 | 2.94% | 5.19 | 5.25 | 5.0796 | 33,005 |
| 22 Mar 2024 | 5.10 | 0.08 | 1.59% | 5.10 | 5.10 | 5.10 | 491 |
| 21 Mar 2024 | 5.02 | -0.14 | -2.71% | 5.16 | 5.1601 | 5.01 | 4,805 |
| 20 Mar 2024 | 5.16 | -0.07 | -1.38% | 5.23 | 5.23 | 5.145 | 4,640 |
| 19 Mar 2024 | 5.2324 | 0.18 | 3.61% | 5.05 | 5.2399 | 5.05 | 2,069 |
| 18 Mar 2024 | 5.05 | 0.04 | 0.80% | 5.01 | 5.08 | 5.01 | 2,549 |
| 15 Mar 2024 | 5.01 | -0.31 | -5.83% | 5.15 | 5.15 | 5.01 | 2,662 |
| 14 Mar 2024 | 5.32 | 0.25 | 5.02% | 5.06 | 5.32 | 5.06 | 3,243 |
| 13 Mar 2024 | 5.0657 | -0.02 | -0.30% | 5.16 | 5.22 | 4.93 | 9,163 |
| 12 Mar 2024 | 5.0807 | 0.00 | 0.05% | 5.09 | 5.5999 | 5.08 | 3,220 |
| 11 Mar 2024 | 5.0782 | 0.18 | 3.64% | 5.03 | 5.0782 | 5.00 | 2,390 |
| 08 Mar 2024 | 4.90 | -0.11 | -2.20% | 5.01 | 5.01 | 4.72 | 12,134 |
| 07 Mar 2024 | 5.01 | 0.29 | 6.14% | 4.78 | 5.20 | 4.72 | 19,607 |
| 06 Mar 2024 | 4.72 | -0.29 | -5.79% | 5.01 | 5.09 | 4.22 | 27,553 |
| 05 Mar 2024 | 5.01 | 0.01 | 0.20% | 5.01 | 5.13 | 5.0001 | 4,306 |
| 04 Mar 2024 | 5.00 | -0.21 | -4.03% | 5.32 | 5.32 | 5.00 | 26,731 |
| 01 Mar 2024 | 5.21 | -0.01 | -0.19% | 5.21 | 5.67 | 5.21 | 3,083 |
| 29 Feb 2024 | 5.22 | -0.28 | -5.09% | 5.40 | 5.50 | 5.19 | 9,832 |
| 28 Feb 2024 | 5.50 | 0.04 | 0.73% | 5.49 | 5.525 | 5.40 | 1,717 |
| 27 Feb 2024 | 5.46 | -0.19 | -3.36% | 5.67 | 5.67 | 5.30 | 1,952 |
| 26 Feb 2024 | 5.65 | -0.03 | -0.53% | 5.67 | 5.67 | 5.3492 | 2,807 |
| 23 Feb 2024 | 5.68 | 0.31 | 5.77% | 5.4244 | 5.731 | 5.40 | 2,132 |
| 22 Feb 2024 | 5.37 | -0.05 | -0.92% | 5.30 | 5.487 | 5.30 | 5,458 |
