Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CNVS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.979599 | 0.0096 | 0.99% | 0.97 | 0.99 | 0.9411 | 35,311 |
| 03 Jun 2024 | 0.97 | 0.0196 | 2.06% | 0.96 | 1.00 | 0.94 | 50,329 |
| 31 May 2024 | 0.9504 | -0.0196 | -2.02% | 0.96 | 0.998799 | 0.944951 | 25,513 |
| 30 May 2024 | 0.97 | -0.0124 | -1.26% | 0.97 | 1.00 | 0.92 | 44,112 |
| 29 May 2024 | 0.9824 | -0.0076 | -0.77% | 1.00 | 1.0115 | 0.9402 | 80,560 |
| 28 May 2024 | 0.99 | -0.0099 | -0.99% | 1.00 | 1.0375 | 0.99 | 19,307 |
| 24 May 2024 | 0.9999 | 0.0099 | 1.00% | 0.9603 | 0.9999 | 0.94005 | 49,574 |
| 23 May 2024 | 0.99 | -0.05 | -4.81% | 1.05 | 1.05 | 0.931 | 135,466 |
| 22 May 2024 | 1.04 | 0.02 | 1.96% | 1.01 | 1.05 | 1.01 | 54,081 |
| 21 May 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.05 | 1.01 | 19,738 |
| 20 May 2024 | 1.03 | 0.01 | 0.98% | 1.01 | 1.0537 | 1.005 | 44,815 |
| 17 May 2024 | 1.02 | -0.04 | -3.77% | 1.06 | 1.07 | 1.00 | 93,973 |
| 16 May 2024 | 1.06 | 0.05 | 4.95% | 0.99 | 1.07 | 0.99 | 139,357 |
| 15 May 2024 | 1.01 | 0.08 | 8.32% | 0.9196 | 1.0399 | 0.9196 | 318,856 |
| 14 May 2024 | 0.9324 | 0.0044 | 0.47% | 0.94 | 0.97 | 0.8942 | 182,066 |
| 13 May 2024 | 0.928 | 0.0931 | 11.15% | 0.85 | 0.9899 | 0.8349 | 270,888 |
| 10 May 2024 | 0.8349 | -0.0141 | -1.66% | 0.86 | 0.87 | 0.8225 | 63,991 |
| 09 May 2024 | 0.849 | 0.019 | 2.29% | 0.821 | 0.85 | 0.81 | 133,409 |
| 08 May 2024 | 0.83 | 0.00 | 0.00% | 0.84 | 0.843217 | 0.8175 | 63,656 |
| 07 May 2024 | 0.83 | 0.0153 | 1.88% | 0.81 | 0.8621 | 0.79551 | 127,256 |
| 06 May 2024 | 0.8147 | -0.0104 | -1.26% | 0.8283 | 0.8283 | 0.78 | 171,659 |
| 03 May 2024 | 0.8251 | 0.0327 | 4.13% | 0.793 | 0.84 | 0.79 | 57,784 |
| 02 May 2024 | 0.7924 | 0.0074 | 0.94% | 0.8055 | 0.8444 | 0.786 | 141,419 |
| 01 May 2024 | 0.785 | -0.0149 | -1.86% | 0.80 | 0.8268 | 0.7803 | 134,927 |
| 30 Abr 2024 | 0.7999 | -0.0242 | -2.94% | 0.839 | 0.859899 | 0.7845 | 63,179 |
| 29 Abr 2024 | 0.8241 | -0.0258 | -3.04% | 0.8621 | 0.8621 | 0.824 | 76,553 |
| 26 Abr 2024 | 0.8499 | 0.019 | 2.29% | 0.85 | 0.874 | 0.8179 | 93,507 |
| 25 Abr 2024 | 0.8309 | 0.0238 | 2.95% | 0.788 | 0.844 | 0.788 | 158,586 |
| 24 Abr 2024 | 0.8071 | -0.1379 | -14.59% | 0.96 | 0.97 | 0.7962 | 429,071 |
| 23 Abr 2024 | 0.945 | -0.005 | -0.53% | 0.9499 | 0.99 | 0.94 | 110,066 |
| 22 Abr 2024 | 0.95 | -0.19 | -16.67% | 1.13 | 1.15 | 0.94 | 579,949 |
| 19 Abr 2024 | 1.14 | -0.03 | -2.56% | 1.16 | 1.23 | 1.10 | 110,494 |
| 18 Abr 2024 | 1.17 | -0.07 | -5.26% | 1.25 | 1.265 | 1.17 | 110,966 |
| 17 Abr 2024 | 1.235 | -0.03 | -1.98% | 1.27 | 1.28 | 1.23 | 36,612 |
| 16 Abr 2024 | 1.26 | 0.03 | 2.44% | 1.2325 | 1.29 | 1.22 | 53,209 |
| 15 Abr 2024 | 1.23 | -0.09 | -6.82% | 1.32 | 1.32 | 1.23 | 59,160 |
| 12 Abr 2024 | 1.32 | -0.03 | -2.22% | 1.37 | 1.41 | 1.32 | 69,697 |
| 11 Abr 2024 | 1.35 | -0.06 | -4.26% | 1.40 | 1.44 | 1.35 | 28,844 |
| 10 Abr 2024 | 1.41 | 0.00 | 0.00% | 1.37 | 1.4247 | 1.21 | 105,571 |
| 09 Abr 2024 | 1.41 | 0.00 | 0.00% | 1.43 | 1.45 | 1.38 | 21,989 |
| 08 Abr 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.50 | 1.40 | 69,994 |
| 05 Abr 2024 | 1.40 | -0.08 | -5.41% | 1.48 | 1.48 | 1.40 | 26,400 |
| 04 Abr 2024 | 1.48 | 0.00 | 0.00% | 1.47 | 1.49 | 1.43 | 21,338 |
| 03 Abr 2024 | 1.48 | 0.02 | 1.37% | 1.45 | 1.49 | 1.39 | 29,565 |
| 02 Abr 2024 | 1.46 | 0.03 | 2.10% | 1.38 | 1.46 | 1.37 | 45,722 |
| 01 Abr 2024 | 1.43 | 0.04 | 2.88% | 1.43 | 1.44 | 1.35 | 46,473 |
| 28 Mar 2024 | 1.39 | 0.02 | 1.46% | 1.38 | 1.43 | 1.37 | 55,339 |
| 27 Mar 2024 | 1.37 | 0.04 | 3.01% | 1.35 | 1.38 | 1.34 | 24,562 |
| 26 Mar 2024 | 1.33 | -0.05 | -3.62% | 1.38 | 1.46 | 1.33 | 36,784 |
| 25 Mar 2024 | 1.38 | 0.03 | 2.22% | 1.33 | 1.41 | 1.33 | 21,569 |
| 22 Mar 2024 | 1.35 | -0.07 | -4.93% | 1.40 | 1.404 | 1.32 | 46,135 |
| 21 Mar 2024 | 1.42 | 0.12 | 9.23% | 1.30 | 1.425 | 1.28 | 129,164 |
| 20 Mar 2024 | 1.30 | 0.04 | 3.17% | 1.26 | 1.30 | 1.26 | 44,952 |
| 19 Mar 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.2973 | 1.26 | 23,940 |
| 18 Mar 2024 | 1.27 | 0.02 | 1.60% | 1.25 | 1.30 | 1.24 | 46,839 |
| 15 Mar 2024 | 1.25 | 0.00 | 0.00% | 1.27 | 1.31 | 1.25 | 43,964 |
| 14 Mar 2024 | 1.25 | -0.02 | -1.57% | 1.30 | 1.30 | 1.24 | 50,184 |
| 13 Mar 2024 | 1.27 | -0.05 | -3.79% | 1.32 | 1.37 | 1.26 | 80,306 |
| 12 Mar 2024 | 1.32 | 0.04 | 3.13% | 1.29 | 1.3597 | 1.29 | 74,049 |
| 11 Mar 2024 | 1.28 | -0.06 | -4.48% | 1.32 | 1.3598 | 1.28 | 61,342 |
| 08 Mar 2024 | 1.34 | 0.02 | 1.52% | 1.35 | 1.37 | 1.31 | 60,505 |
| 07 Mar 2024 | 1.32 | 0.03 | 2.33% | 1.28 | 1.37 | 1.2704 | 127,193 |
