Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CLOV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.89 | -0.0439 | -4.70% | 0.9224 | 0.9345 | 0.89 | 6,773,762 |
| 16 May 2024 | 0.9339 | -0.0129 | -1.36% | 0.9344 | 0.9888 | 0.925 | 8,805,807 |
| 15 May 2024 | 0.9468 | -0.0732 | -7.18% | 1.02 | 1.05 | 0.9278 | 10,888,011 |
| 14 May 2024 | 1.02 | 0.11 | 11.88% | 1.02 | 1.1389 | 0.9986 | 22,481,048 |
| 13 May 2024 | 0.9117 | 0.0917 | 11.18% | 0.82 | 0.92 | 0.82 | 16,158,035 |
| 10 May 2024 | 0.82 | -0.0433 | -5.02% | 0.8464 | 0.867 | 0.7879 | 6,557,956 |
| 09 May 2024 | 0.8633 | -0.0073 | -0.84% | 0.87 | 0.899 | 0.8401 | 6,809,549 |
| 08 May 2024 | 0.8706 | 0.1306 | 17.65% | 0.884 | 0.90 | 0.8026 | 22,040,159 |
| 07 May 2024 | 0.74 | 0.0199 | 2.76% | 0.7225 | 0.78 | 0.7001 | 7,697,182 |
| 06 May 2024 | 0.7201 | 0.0251 | 3.61% | 0.712 | 0.7289 | 0.693 | 4,674,700 |
| 03 May 2024 | 0.695 | 0.0505 | 7.84% | 0.6596 | 0.6999 | 0.6534 | 3,498,372 |
| 02 May 2024 | 0.6445 | 0.0017 | 0.26% | 0.6473 | 0.6587 | 0.632 | 2,432,667 |
| 01 May 2024 | 0.6428 | 0.0128 | 2.03% | 0.635 | 0.655 | 0.6251 | 2,345,136 |
| 30 Abr 2024 | 0.63 | -0.0441 | -6.54% | 0.67 | 0.6733 | 0.63 | 4,035,844 |
| 29 Abr 2024 | 0.6741 | -0.0059 | -0.87% | 0.685 | 0.6929 | 0.65 | 4,619,802 |
| 26 Abr 2024 | 0.68 | 0.01 | 1.49% | 0.68 | 0.70 | 0.662 | 2,323,709 |
| 25 Abr 2024 | 0.67 | 0.02 | 3.08% | 0.6522 | 0.682 | 0.6401 | 3,895,904 |
| 24 Abr 2024 | 0.65 | 0.0201 | 3.19% | 0.6275 | 0.6652 | 0.623 | 3,999,156 |
| 23 Abr 2024 | 0.6299 | 0.0077 | 1.24% | 0.6222 | 0.6398 | 0.6107 | 3,495,436 |
| 22 Abr 2024 | 0.6222 | -0.0134 | -2.11% | 0.64 | 0.649 | 0.606 | 3,917,379 |
| 19 Abr 2024 | 0.6356 | 0.0045 | 0.71% | 0.63 | 0.6381 | 0.62 | 3,117,184 |
| 18 Abr 2024 | 0.6311 | 0.0094 | 1.51% | 0.6255 | 0.6488 | 0.6201 | 2,863,115 |
| 17 Abr 2024 | 0.6217 | -0.0033 | -0.53% | 0.63 | 0.6489 | 0.6201 | 6,221,640 |
| 16 Abr 2024 | 0.625 | -0.0112 | -1.76% | 0.6183 | 0.635 | 0.6103 | 5,093,227 |
| 15 Abr 2024 | 0.6362 | -0.0339 | -5.06% | 0.67 | 0.6796 | 0.62 | 10,858,502 |
| 12 Abr 2024 | 0.6701 | -0.0419 | -5.88% | 0.71 | 0.71985 | 0.6601 | 11,328,738 |
| 11 Abr 2024 | 0.712 | -0.0173 | -2.37% | 0.73 | 0.734 | 0.71 | 4,683,399 |
| 10 Abr 2024 | 0.7293 | -0.0072 | -0.98% | 0.7205 | 0.74 | 0.715 | 5,742,815 |
| 09 Abr 2024 | 0.7365 | 0.0066 | 0.90% | 0.73 | 0.7534 | 0.725 | 7,494,120 |
| 08 Abr 2024 | 0.7299 | 0.0034 | 0.47% | 0.7263 | 0.75 | 0.715 | 7,629,788 |
| 05 Abr 2024 | 0.7265 | -0.0285 | -3.77% | 0.76 | 0.76 | 0.7213 | 8,692,052 |
| 04 Abr 2024 | 0.755 | -0.0017 | -0.22% | 0.75 | 0.7738 | 0.74 | 8,107,717 |
| 03 Abr 2024 | 0.7567 | 0.0197 | 2.67% | 0.74 | 0.7588 | 0.7135 | 7,627,177 |
| 02 Abr 2024 | 0.737 | -0.0327 | -4.25% | 0.7494 | 0.7494 | 0.725 | 6,444,379 |
| 01 Abr 2024 | 0.7697 | -0.0243 | -3.06% | 0.80 | 0.80 | 0.7401 | 12,377,942 |
| 28 Mar 2024 | 0.794 | 0.001 | 0.13% | 0.80 | 0.8097 | 0.78 | 9,969,055 |
| 27 Mar 2024 | 0.793 | 0.0123 | 1.58% | 0.78 | 0.8059 | 0.78 | 4,985,410 |
| 26 Mar 2024 | 0.7807 | -0.0103 | -1.30% | 0.7981 | 0.805 | 0.78 | 6,883,071 |
| 25 Mar 2024 | 0.791 | -0.0302 | -3.68% | 0.82 | 0.8299 | 0.785 | 8,523,407 |
| 22 Mar 2024 | 0.8212 | -0.0428 | -4.95% | 0.8597 | 0.864 | 0.82 | 8,068,326 |
| 21 Mar 2024 | 0.864 | -0.018 | -2.04% | 0.89 | 0.909799 | 0.86 | 8,763,643 |
| 20 Mar 2024 | 0.882 | 0.0604 | 7.35% | 0.8256 | 0.8897 | 0.82 | 12,261,793 |
| 19 Mar 2024 | 0.8216 | 0.0384 | 4.90% | 0.79 | 0.835 | 0.7858 | 9,322,742 |
| 18 Mar 2024 | 0.7832 | -0.0143 | -1.79% | 0.79 | 0.8265 | 0.75 | 11,935,844 |
| 15 Mar 2024 | 0.7975 | 0.0725 | 10.00% | 0.735 | 0.805 | 0.735 | 13,682,472 |
| 14 Mar 2024 | 0.725 | -0.0808 | -10.03% | 0.82 | 0.8239 | 0.7216 | 27,765,697 |
| 13 Mar 2024 | 0.8058 | 0.0383 | 4.99% | 0.85 | 0.8621 | 0.785 | 32,545,113 |
| 12 Mar 2024 | 0.7675 | -0.021 | -2.66% | 0.80 | 0.8025 | 0.76 | 22,679,563 |
| 11 Mar 2024 | 0.7885 | -0.0227 | -2.80% | 0.812 | 0.83 | 0.784 | 12,659,529 |
| 08 Mar 2024 | 0.8112 | 0.0114 | 1.43% | 0.809 | 0.8228 | 0.7934 | 16,669,796 |
| 07 Mar 2024 | 0.7998 | -0.0002 | -0.03% | 0.82 | 0.827 | 0.7951 | 14,309,953 |
| 06 Mar 2024 | 0.80 | -0.007 | -0.87% | 0.813 | 0.8193 | 0.7902 | 16,800,171 |
| 05 Mar 2024 | 0.807 | -0.0379 | -4.49% | 0.84 | 0.84 | 0.801 | 17,126,750 |
| 04 Mar 2024 | 0.8449 | -0.0203 | -2.35% | 0.87 | 0.88 | 0.82 | 14,717,645 |
| 01 Mar 2024 | 0.8652 | 0.0013 | 0.15% | 0.87 | 0.8797 | 0.8504 | 10,014,231 |
| 29 Feb 2024 | 0.8639 | 0.0034 | 0.40% | 0.867 | 0.8903 | 0.8639 | 5,234,988 |
| 28 Feb 2024 | 0.8605 | -0.0376 | -4.19% | 0.90 | 0.9001 | 0.857 | 13,970,466 |
| 27 Feb 2024 | 0.8981 | -0.0023 | -0.26% | 0.90 | 0.9221 | 0.891 | 8,827,866 |
| 26 Feb 2024 | 0.9004 | -0.0024 | -0.27% | 0.9096 | 0.9363 | 0.8956 | 8,330,814 |
| 23 Feb 2024 | 0.9028 | -0.0171 | -1.86% | 0.9226 | 0.9254 | 0.89 | 7,315,462 |
| 22 Feb 2024 | 0.9199 | -0.0257 | -2.72% | 0.9493 | 0.958 | 0.906 | 12,302,376 |
| 21 Feb 2024 | 0.9456 | -0.0106 | -1.11% | 0.9728 | 0.9728 | 0.94 | 8,938,843 |
| 20 Feb 2024 | 0.9562 | -0.0365 | -3.68% | 0.971 | 0.9897 | 0.951 | 8,633,814 |
