CMPOW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.429 | 0.00 | 0.00% | 0.429 | 0.429 | 0.429 | 0 |
27 Jun 2024 | 0.429 | 0.089 | 26.18% | 0.35 | 0.429 | 0.35 | 65,351 |
26 Jun 2024 | 0.34 | 0.0123 | 3.75% | 0.34 | 0.34 | 0.34 | 100 |
25 Jun 2024 | 0.3277 | 0.0277 | 9.23% | 0.3277 | 0.3277 | 0.3277 | 187 |
24 Jun 2024 | 0.30 | -0.06 | -16.67% | 0.2828 | 0.305 | 0.28 | 1,600 |
21 Jun 2024 | 0.36 | 0.00 | 0.00% | 0.30 | 0.36 | 0.30 | 2 |
20 Jun 2024 | 0.36 | 0.00 | 0.00% | 0.35 | 0.36 | 0.33 | 2,799 |
18 Jun 2024 | 0.36 | 0.01 | 2.86% | 0.35 | 0.37 | 0.35 | 1,600 |
17 Jun 2024 | 0.35 | -0.007 | -1.96% | 0.35 | 0.35 | 0.35 | 100 |
14 Jun 2024 | 0.357 | 0.00 | 0.00% | 0.2655 | 0.357 | 0.2655 | 2 |
13 Jun 2024 | 0.357 | -0.0005 | -0.14% | 0.35 | 0.36 | 0.2555 | 5,481 |
12 Jun 2024 | 0.3575 | 0.0085 | 2.44% | 0.37 | 0.37 | 0.30 | 622 |
11 Jun 2024 | 0.349 | -0.001 | -0.29% | 0.349 | 0.36 | 0.349 | 103 |
10 Jun 2024 | 0.35 | -0.035 | -9.09% | 0.28 | 0.35 | 0.28 | 4,162 |
07 Jun 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0 |
06 Jun 2024 | 0.385 | 0.06 | 18.46% | 0.3398 | 0.385 | 0.30 | 13,700 |
05 Jun 2024 | 0.325 | 0.025 | 8.33% | 0.325 | 0.325 | 0.325 | 100 |
04 Jun 2024 | 0.30 | 0.00 | 0.00% | 0.2655 | 0.30 | 0.2655 | 1,205 |
03 Jun 2024 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 0.30 | 1,591 |
31 May 2024 | 0.33 | -0.02 | -5.71% | 0.34 | 0.35 | 0.2901 | 1,421 |
30 May 2024 | 0.35 | -0.01 | -2.78% | 0.29 | 0.35 | 0.29 | 5,791 |
29 May 2024 | 0.36 | -0.01 | -2.70% | 0.30 | 0.36 | 0.30 | 1,898 |
28 May 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
24 May 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 11 |
23 May 2024 | 0.37 | 0.055 | 17.46% | 0.3675 | 0.3861 | 0.2826 | 3,998 |
22 May 2024 | 0.315 | -0.094 | -22.98% | 0.4325 | 0.4325 | 0.2711 | 89,284 |
21 May 2024 | 0.409 | 0.0085 | 2.12% | 0.41 | 0.41 | 0.4025 | 501 |
20 May 2024 | 0.4005 | 0.0105 | 2.69% | 0.40 | 0.4005 | 0.40 | 324 |
17 May 2024 | 0.39 | 0.05 | 14.71% | 0.365 | 0.396 | 0.365 | 1,208 |
16 May 2024 | 0.34 | 0.00 | 0.00% | 0.3515 | 0.3915 | 0.34 | 777 |
15 May 2024 | 0.34 | -0.04 | -10.53% | 0.34 | 0.34 | 0.34 | 3,123 |
14 May 2024 | 0.38 | 0.0298 | 8.51% | 0.39 | 0.39 | 0.38 | 1,101 |
13 May 2024 | 0.3502 | -0.0298 | -7.84% | 0.4035 | 0.42 | 0.33 | 21,976 |
10 May 2024 | 0.38 | 0.01 | 2.70% | 0.38375 | 0.38375 | 0.37 | 1,201 |
09 May 2024 | 0.37 | -0.11 | -22.92% | 0.41 | 0.41 | 0.35 | 13,127 |
08 May 2024 | 0.48 | -0.02 | -4.00% | 0.50 | 0.50 | 0.41 | 20,428 |
07 May 2024 | 0.50 | -0.11 | -18.03% | 0.55 | 0.64 | 0.496 | 161,443 |
06 May 2024 | 0.61 | 0.01 | 1.67% | 0.59 | 0.61 | 0.55 | 1,000 |
03 May 2024 | 0.60 | 0.00 | 0.00% | 0.5525 | 0.60 | 0.445 | 6,851 |
02 May 2024 | 0.60 | 0.00 | 0.00% | 0.6435 | 0.65 | 0.60 | 17,900 |
01 May 2024 | 0.60 | 0.07 | 13.21% | 0.65 | 0.65 | 0.60 | 52,300 |
30 Abr 2024 | 0.53 | -0.07 | -11.67% | 0.65 | 0.65 | 0.53 | 3,391 |
29 Abr 2024 | 0.60 | -0.02 | -3.23% | 0.6199 | 0.644999 | 0.60 | 44,533 |
26 Abr 2024 | 0.62 | 0.03 | 5.08% | 0.55 | 0.65 | 0.55 | 169,002 |
25 Abr 2024 | 0.59 | 0.12 | 25.53% | 0.59 | 0.59 | 0.59 | 100 |
24 Abr 2024 | 0.47 | 0.0074 | 1.60% | 0.4747 | 0.4747 | 0.47 | 200 |
23 Abr 2024 | 0.4626 | 0.00 | 0.00% | 0.4626 | 0.4626 | 0.4626 | 2 |
22 Abr 2024 | 0.4626 | -0.0374 | -7.48% | 0.51 | 0.52 | 0.46 | 24,835 |
19 Abr 2024 | 0.50 | -0.0875 | -14.89% | 0.51 | 0.55 | 0.50 | 1,000 |
18 Abr 2024 | 0.5875 | 0.0775 | 15.20% | 0.59 | 0.595 | 0.5875 | 316 |
17 Abr 2024 | 0.51 | -0.04 | -7.27% | 0.50 | 0.51 | 0.50 | 799 |
16 Abr 2024 | 0.55 | -0.05 | -8.33% | 0.55 | 0.55 | 0.55 | 134 |
15 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 1 |
12 Abr 2024 | 0.60 | -0.05 | -7.69% | 0.60 | 0.60 | 0.60 | 100 |
11 Abr 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
10 Abr 2024 | 0.65 | 0.00 | 0.00% | 0.64 | 0.65 | 0.64 | 76 |
09 Abr 2024 | 0.65 | 0.01 | 1.56% | 0.57 | 0.65 | 0.57 | 695 |
08 Abr 2024 | 0.64 | -0.03 | -4.48% | 0.6125 | 0.65 | 0.6125 | 669 |
05 Abr 2024 | 0.67 | 0.00 | 0.00% | 0.55 | 0.67 | 0.55 | 2 |
04 Abr 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 5 |
03 Abr 2024 | 0.67 | -0.0136 | -1.99% | 0.6836 | 0.6836 | 0.55 | 680 |
02 Abr 2024 | 0.6836 | 0.0736 | 12.07% | 0.6799 | 0.699599 | 0.6657 | 19,809 |
01 Abr 2024 | 0.61 | -0.09 | -12.86% | 0.51 | 0.61 | 0.51 | 956 |