CNSP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.216 | -0.001 | -0.46% | 0.21 | 0.22 | 0.2007 | 131,810 |
17 May 2024 | 0.217 | -0.0079 | -3.51% | 0.2331 | 0.238 | 0.21 | 197,887 |
16 May 2024 | 0.2249 | 0.0253 | 12.68% | 0.1921 | 0.229 | 0.1921 | 328,063 |
15 May 2024 | 0.1996 | -0.0081 | -3.90% | 0.2076 | 0.213 | 0.19 | 187,698 |
14 May 2024 | 0.2077 | 0.0037 | 1.81% | 0.21 | 0.2125 | 0.195 | 190,649 |
13 May 2024 | 0.204 | 0.0084 | 4.29% | 0.1996 | 0.2199 | 0.190101 | 328,476 |
10 May 2024 | 0.1956 | -0.0134 | -6.41% | 0.2027 | 0.2072 | 0.19 | 343,239 |
09 May 2024 | 0.209 | -0.031 | -12.92% | 0.2238 | 0.2249 | 0.202 | 652,501 |
08 May 2024 | 0.24 | 0.023 | 10.60% | 0.223 | 0.27 | 0.218 | 3,425,187 |
07 May 2024 | 0.217 | 0.015 | 7.43% | 0.21 | 0.23 | 0.202 | 259,014 |
06 May 2024 | 0.202 | -0.0191 | -8.64% | 0.219 | 0.2211 | 0.2014 | 113,409 |
03 May 2024 | 0.2211 | 0.00558 | 2.59% | 0.22 | 0.2289 | 0.2102 | 84,088 |
02 May 2024 | 0.215518 | -0.00248 | -1.14% | 0.214 | 0.229 | 0.21 | 112,127 |
01 May 2024 | 0.218 | 0.00665 | 3.15% | 0.219 | 0.22 | 0.2033 | 73,573 |
30 Abr 2024 | 0.21135 | -0.00365 | -1.70% | 0.22 | 0.22 | 0.2035 | 48,191 |
29 Abr 2024 | 0.215 | 0.00 | 0.00% | 0.2139 | 0.215 | 0.20 | 66,386 |
26 Abr 2024 | 0.215 | 0.011 | 5.39% | 0.21 | 0.22 | 0.20 | 109,097 |
25 Abr 2024 | 0.204 | -0.01 | -4.67% | 0.2146 | 0.2146 | 0.195 | 105,007 |
24 Abr 2024 | 0.214 | 0.004 | 1.90% | 0.2099 | 0.2198 | 0.20 | 78,272 |
23 Abr 2024 | 0.21 | 0.0109 | 5.47% | 0.198 | 0.2149 | 0.192 | 142,355 |
22 Abr 2024 | 0.1991 | -0.0029 | -1.44% | 0.2047 | 0.2099 | 0.1911 | 87,433 |
19 Abr 2024 | 0.202 | -0.002 | -0.98% | 0.2176 | 0.2176 | 0.1912 | 87,253 |
18 Abr 2024 | 0.204 | -0.0004 | -0.20% | 0.209 | 0.2099 | 0.1912 | 133,953 |
17 Abr 2024 | 0.2044 | -0.0041 | -1.97% | 0.205 | 0.2075 | 0.19 | 209,346 |
16 Abr 2024 | 0.2085 | -0.0356 | -14.58% | 0.238 | 0.242285 | 0.2075 | 361,065 |
15 Abr 2024 | 0.2441 | 0.0007 | 0.29% | 0.261 | 0.261 | 0.232 | 117,498 |
12 Abr 2024 | 0.2434 | 0.0034 | 1.42% | 0.236 | 0.25 | 0.232 | 202,147 |
11 Abr 2024 | 0.24 | 0.0082 | 3.54% | 0.239 | 0.25 | 0.2318 | 151,027 |
10 Abr 2024 | 0.2318 | 0.0028 | 1.22% | 0.238 | 0.239 | 0.2211 | 145,963 |
09 Abr 2024 | 0.229 | 0.005 | 2.23% | 0.23 | 0.2465 | 0.2241 | 281,622 |
08 Abr 2024 | 0.224 | -0.0346 | -13.38% | 0.2749 | 0.2795 | 0.22 | 795,892 |
05 Abr 2024 | 0.258599 | -0.0229 | -8.14% | 0.2987 | 0.3176 | 0.25 | 259,312 |
04 Abr 2024 | 0.2815 | -0.01095 | -3.74% | 0.2905 | 0.2999 | 0.281 | 66,647 |
03 Abr 2024 | 0.29245 | -0.01505 | -4.89% | 0.30 | 0.31385 | 0.281 | 224,963 |
02 Abr 2024 | 0.3075 | -0.0523 | -14.54% | 0.36 | 0.38 | 0.30 | 290,697 |
01 Abr 2024 | 0.3598 | -0.0022 | -0.61% | 0.386 | 0.386 | 0.3502 | 113,933 |
28 Mar 2024 | 0.362 | -0.008 | -2.16% | 0.37 | 0.39 | 0.3566 | 181,748 |
27 Mar 2024 | 0.37 | -0.005 | -1.33% | 0.375 | 0.375 | 0.339 | 122,154 |
26 Mar 2024 | 0.375 | -0.003 | -0.79% | 0.377 | 0.378 | 0.3543 | 27,126 |
25 Mar 2024 | 0.378 | 0.00 | 0.00% | 0.361 | 0.378 | 0.35 | 116,370 |
22 Mar 2024 | 0.378 | 0.0266 | 7.57% | 0.35 | 0.38 | 0.35 | 78,180 |
21 Mar 2024 | 0.3514 | -0.0104 | -2.87% | 0.3698 | 0.3882 | 0.3514 | 67,248 |
20 Mar 2024 | 0.3618 | 0.0158 | 4.57% | 0.3545 | 0.44 | 0.35 | 228,210 |
19 Mar 2024 | 0.346 | -0.0199 | -5.44% | 0.3748 | 0.380001 | 0.34 | 145,672 |
18 Mar 2024 | 0.3659 | 0.0096 | 2.69% | 0.379 | 0.379 | 0.36 | 41,251 |
15 Mar 2024 | 0.3563 | -0.0427 | -10.70% | 0.4114 | 0.4114 | 0.35 | 105,571 |
14 Mar 2024 | 0.399 | 0.0133 | 3.45% | 0.387 | 0.41 | 0.321 | 210,737 |
13 Mar 2024 | 0.3857 | -0.0472 | -10.90% | 0.4303 | 0.44 | 0.3811 | 176,245 |
12 Mar 2024 | 0.4329 | -0.0028 | -0.64% | 0.4547 | 0.46 | 0.42 | 151,597 |
11 Mar 2024 | 0.4357 | 0.0058 | 1.35% | 0.452 | 0.478 | 0.43 | 367,994 |
08 Mar 2024 | 0.4299 | -0.0091 | -2.07% | 0.4358 | 0.45 | 0.401 | 176,760 |
07 Mar 2024 | 0.439 | -0.0099 | -2.21% | 0.47 | 0.47 | 0.3908 | 363,292 |
06 Mar 2024 | 0.4489 | 0.0614 | 15.85% | 0.40 | 0.4669 | 0.381 | 1,057,303 |
05 Mar 2024 | 0.3875 | 0.0179 | 4.84% | 0.388 | 0.41 | 0.351 | 550,667 |
04 Mar 2024 | 0.3696 | 0.0596 | 19.23% | 0.34 | 0.38 | 0.32 | 775,710 |
01 Mar 2024 | 0.31 | 0.032 | 11.51% | 0.29 | 0.34 | 0.2702 | 1,241,088 |
29 Feb 2024 | 0.278 | 0.0171 | 6.55% | 0.2779 | 0.2857 | 0.27 | 179,283 |
28 Feb 2024 | 0.2609 | 0.0026 | 1.01% | 0.272 | 0.28 | 0.2528 | 170,679 |
27 Feb 2024 | 0.258301 | 0.0073 | 2.91% | 0.2528 | 0.269 | 0.25 | 137,758 |
26 Feb 2024 | 0.251 | -0.017 | -6.34% | 0.2634 | 0.2694 | 0.25 | 135,266 |
23 Feb 2024 | 0.268 | -0.007 | -2.55% | 0.286 | 0.286 | 0.2484 | 305,983 |
22 Feb 2024 | 0.275 | -0.0113 | -3.95% | 0.3006 | 0.3006 | 0.2652 | 162,943 |
21 Feb 2024 | 0.2863 | -0.0037 | -1.28% | 0.2985 | 0.2985 | 0.274 | 142,481 |