Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CLNE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 2.69 | 0.11 | 4.26% | 2.60 | 2.69 | 2.58 | 974,149 |
| 23 May 2024 | 2.58 | -0.05 | -1.90% | 2.64 | 2.68 | 2.535 | 1,188,590 |
| 22 May 2024 | 2.63 | 0.15 | 6.05% | 2.48 | 2.65 | 2.46 | 2,159,242 |
| 21 May 2024 | 2.48 | -0.03 | -1.20% | 2.51 | 2.53 | 2.46 | 1,036,618 |
| 20 May 2024 | 2.51 | -0.08 | -3.09% | 2.63 | 2.64 | 2.50 | 1,634,029 |
| 17 May 2024 | 2.59 | -0.03 | -1.15% | 2.62 | 2.67 | 2.58 | 866,463 |
| 16 May 2024 | 2.62 | -0.04 | -1.50% | 2.64 | 2.67 | 2.592 | 1,272,484 |
| 15 May 2024 | 2.66 | -0.10 | -3.62% | 2.80 | 2.815 | 2.62 | 1,605,891 |
| 14 May 2024 | 2.76 | 0.28 | 11.29% | 2.60 | 2.79 | 2.60 | 3,477,876 |
| 13 May 2024 | 2.48 | -0.01 | -0.40% | 2.50 | 2.62 | 2.43 | 1,854,150 |
| 10 May 2024 | 2.49 | 0.08 | 3.32% | 2.54 | 2.85 | 2.49 | 4,393,258 |
| 09 May 2024 | 2.41 | 0.03 | 1.26% | 2.35 | 2.42 | 2.34 | 1,787,084 |
| 08 May 2024 | 2.38 | 0.01 | 0.42% | 2.33 | 2.39 | 2.31 | 938,909 |
| 07 May 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.41 | 2.35 | 1,099,345 |
| 06 May 2024 | 2.37 | -0.01 | -0.42% | 2.38 | 2.45 | 2.355 | 1,062,778 |
| 03 May 2024 | 2.38 | 0.05 | 2.15% | 2.40 | 2.4488 | 2.3425 | 839,330 |
| 02 May 2024 | 2.33 | 0.02 | 0.87% | 2.33 | 2.37 | 2.27 | 1,096,553 |
| 01 May 2024 | 2.31 | -0.01 | -0.43% | 2.33 | 2.39 | 2.26 | 1,330,437 |
| 30 Abr 2024 | 2.32 | -0.12 | -4.92% | 2.38 | 2.43 | 2.31 | 1,577,148 |
| 29 Abr 2024 | 2.44 | 0.01 | 0.41% | 2.44 | 2.49 | 2.40 | 1,100,832 |
| 26 Abr 2024 | 2.43 | 0.18 | 8.00% | 2.27 | 2.46 | 2.23 | 2,002,797 |
| 25 Abr 2024 | 2.25 | -0.04 | -1.75% | 2.245 | 2.28 | 2.21 | 1,160,601 |
| 24 Abr 2024 | 2.29 | -0.02 | -0.87% | 2.31 | 2.33 | 2.215 | 1,268,381 |
| 23 Abr 2024 | 2.31 | 0.10 | 4.52% | 2.20 | 2.31 | 2.18 | 1,347,370 |
| 22 Abr 2024 | 2.21 | -0.01 | -0.45% | 2.22 | 2.23 | 2.17 | 1,318,145 |
| 19 Abr 2024 | 2.22 | -0.02 | -0.89% | 2.22 | 2.27 | 2.18 | 1,308,221 |
| 18 Abr 2024 | 2.24 | -0.05 | -2.18% | 2.32 | 2.33 | 2.21 | 1,366,330 |
| 17 Abr 2024 | 2.29 | -0.07 | -2.97% | 2.33 | 2.37 | 2.27 | 1,210,347 |
| 16 Abr 2024 | 2.36 | 0.03 | 1.29% | 2.31 | 2.41 | 2.31 | 1,522,932 |
| 15 Abr 2024 | 2.33 | -0.11 | -4.51% | 2.45 | 2.46 | 2.32 | 1,740,420 |
| 12 Abr 2024 | 2.44 | 0.06 | 2.52% | 2.39 | 2.56 | 2.38 | 3,003,574 |
| 11 Abr 2024 | 2.38 | -0.10 | -4.03% | 2.48 | 2.50 | 2.33 | 2,269,185 |
| 10 Abr 2024 | 2.48 | -0.12 | -4.62% | 2.50 | 2.5375 | 2.45 | 1,617,152 |
| 09 Abr 2024 | 2.60 | 0.12 | 4.84% | 2.48 | 2.60 | 2.475 | 1,554,257 |
| 08 Abr 2024 | 2.48 | 0.01 | 0.40% | 2.48 | 2.57 | 2.475 | 1,126,978 |
| 05 Abr 2024 | 2.47 | -0.06 | -2.37% | 2.5391 | 2.5391 | 2.45 | 1,795,060 |
| 04 Abr 2024 | 2.53 | 0.04 | 1.61% | 2.50 | 2.58 | 2.49 | 1,701,809 |
| 03 Abr 2024 | 2.49 | -0.03 | -1.19% | 2.47 | 2.495 | 2.41 | 1,454,517 |
| 02 Abr 2024 | 2.52 | -0.09 | -3.45% | 2.57 | 2.58 | 2.50 | 1,226,617 |
| 01 Abr 2024 | 2.61 | -0.07 | -2.61% | 2.71 | 2.71 | 2.56 | 1,642,457 |
| 28 Mar 2024 | 2.68 | 0.05 | 1.90% | 2.62 | 2.71 | 2.6101 | 1,830,182 |
| 27 Mar 2024 | 2.63 | 0.16 | 6.48% | 2.50 | 2.64 | 2.48 | 2,207,001 |
| 26 Mar 2024 | 2.47 | 0.05 | 2.07% | 2.44 | 2.5399 | 2.32 | 3,650,109 |
| 25 Mar 2024 | 2.42 | -0.04 | -1.63% | 2.46 | 2.5199 | 2.42 | 1,121,430 |
| 22 Mar 2024 | 2.46 | -0.10 | -3.91% | 2.55 | 2.56 | 2.45 | 1,399,838 |
| 21 Mar 2024 | 2.56 | -0.07 | -2.66% | 2.63 | 2.6883 | 2.55 | 1,690,556 |
| 20 Mar 2024 | 2.63 | 0.10 | 3.95% | 2.53 | 2.65 | 2.47 | 1,613,430 |
| 19 Mar 2024 | 2.53 | 0.02 | 0.80% | 2.51 | 2.60 | 2.47 | 1,538,525 |
| 18 Mar 2024 | 2.51 | -0.01 | -0.40% | 2.51 | 2.53 | 2.44 | 1,824,452 |
| 15 Mar 2024 | 2.52 | 0.03 | 1.20% | 2.47 | 2.56 | 2.47 | 3,105,506 |
| 14 Mar 2024 | 2.49 | -0.09 | -3.49% | 2.56 | 2.5799 | 2.44 | 1,517,165 |
| 13 Mar 2024 | 2.58 | 0.03 | 1.18% | 2.56 | 2.67 | 2.56 | 1,345,790 |
| 12 Mar 2024 | 2.55 | -0.11 | -4.14% | 2.71 | 2.71 | 2.55 | 1,624,839 |
| 11 Mar 2024 | 2.66 | -0.03 | -1.12% | 2.67 | 2.735 | 2.65 | 1,288,530 |
| 08 Mar 2024 | 2.69 | -0.01 | -0.37% | 2.66 | 2.76 | 2.655 | 1,486,788 |
| 07 Mar 2024 | 2.70 | 0.02 | 0.75% | 2.70 | 2.78 | 2.68 | 1,750,924 |
| 06 Mar 2024 | 2.68 | -0.08 | -2.90% | 2.81 | 2.83 | 2.66 | 2,447,457 |
| 05 Mar 2024 | 2.76 | -0.09 | -3.16% | 2.87 | 2.87 | 2.74 | 1,732,925 |
| 04 Mar 2024 | 2.85 | -0.17 | -5.63% | 3.02 | 3.05 | 2.84 | 2,138,860 |
| 01 Mar 2024 | 3.02 | 0.07 | 2.37% | 2.97 | 3.125 | 2.95 | 1,684,516 |
| 29 Feb 2024 | 2.95 | 0.03 | 1.03% | 2.98 | 3.12 | 2.92 | 2,073,574 |
| 28 Feb 2024 | 2.92 | -0.12 | -3.95% | 3.10 | 3.185 | 2.905 | 3,274,636 |
| 27 Feb 2024 | 3.04 | 0.08 | 2.70% | 3.04 | 3.075 | 2.98 | 2,115,887 |
| 26 Feb 2024 | 2.96 | -0.01 | -0.34% | 2.98 | 2.985 | 2.90 | 1,590,288 |
