Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CMC9 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 96.778 | 0.02 | 0.02% | 96.757 | 96.778 | 96.757 | 6,000 |
| 28 Jun 2024 | 96.755 | 0.00 | 0.00% | 96.755 | 96.755 | 96.755 | 0 |
| 27 Jun 2024 | 96.755 | 0.03 | 0.03% | 96.755 | 96.755 | 96.755 | 2,000 |
| 26 Jun 2024 | 96.726 | -0.21 | -0.22% | 96.726 | 96.726 | 96.726 | 2,000 |
| 25 Jun 2024 | 96.938 | 0.00 | 0.00% | 96.928 | 96.938 | 96.876 | 6,000 |
| 24 Jun 2024 | 96.94 | 0.09 | 0.09% | 96.84 | 97.00 | 96.84 | 14,000 |
| 21 Jun 2024 | 96.852 | -0.25 | -0.26% | 96.852 | 96.852 | 96.852 | 2,000 |
| 20 Jun 2024 | 97.10 | 0.00 | 0.00% | 97.10 | 97.10 | 97.10 | 0 |
| 19 Jun 2024 | 97.10 | 0.15 | 0.16% | 97.009 | 97.10 | 97.009 | 20,000 |
| 18 Jun 2024 | 96.947 | -0.03 | -0.03% | 96.859 | 96.948 | 96.79 | 10,000 |
| 17 Jun 2024 | 96.976 | 0.34 | 0.35% | 96.976 | 96.976 | 96.976 | 6,000 |
| 14 Jun 2024 | 96.64 | 0.00 | 0.00% | 96.64 | 96.64 | 96.64 | 0 |
| 13 Jun 2024 | 96.64 | 0.00 | 0.00% | 96.64 | 96.64 | 96.64 | 0 |
| 12 Jun 2024 | 96.64 | -0.05 | -0.05% | 96.64 | 96.64 | 96.64 | 16,000 |
| 11 Jun 2024 | 96.693 | -0.11 | -0.11% | 96.84 | 96.84 | 96.693 | 10,000 |
| 10 Jun 2024 | 96.80 | -0.21 | -0.21% | 96.805 | 96.90 | 96.80 | 28,000 |
| 07 Jun 2024 | 97.007 | 0.16 | 0.16% | 97.004 | 97.05 | 97.004 | 654,000 |
| 06 Jun 2024 | 96.851 | -0.07 | -0.07% | 96.851 | 96.851 | 96.851 | 2,000 |
| 05 Jun 2024 | 96.917 | 0.00 | 0.00% | 96.917 | 96.917 | 96.917 | 0 |
| 04 Jun 2024 | 96.917 | 0.00 | 0.00% | 96.917 | 96.917 | 96.917 | 0 |
| 03 Jun 2024 | 96.917 | 0.29 | 0.30% | 96.84 | 96.917 | 96.84 | 24,000 |
| 31 May 2024 | 96.624 | 0.15 | 0.16% | 96.589 | 96.624 | 96.589 | 12,000 |
| 30 May 2024 | 96.47 | 0.00 | 0.00% | 96.47 | 96.47 | 96.47 | 0 |
| 29 May 2024 | 96.47 | 0.00 | 0.00% | 96.47 | 96.47 | 96.47 | 0 |
| 28 May 2024 | 96.47 | 0.00 | 0.00% | 96.47 | 96.47 | 96.47 | 0 |
| 27 May 2024 | 96.47 | 0.00 | 0.00% | 96.47 | 96.47 | 96.47 | 0 |
| 24 May 2024 | 96.47 | -0.37 | -0.38% | 96.47 | 96.47 | 96.47 | 4,000 |
| 23 May 2024 | 96.84 | 0.00 | 0.00% | 96.84 | 96.84 | 96.84 | 0 |
| 22 May 2024 | 96.84 | 0.00 | 0.00% | 96.84 | 96.84 | 96.84 | 0 |
| 21 May 2024 | 96.84 | 0.17 | 0.17% | 96.61 | 96.84 | 96.61 | 12,000 |
| 20 May 2024 | 96.674 | 0.00 | 0.00% | 96.674 | 96.674 | 96.674 | 0 |
| 17 May 2024 | 96.674 | -0.15 | -0.15% | 96.674 | 96.674 | 96.674 | 2,000 |
| 16 May 2024 | 96.82 | 0.00 | 0.00% | 96.82 | 96.82 | 96.82 | 0 |
| 15 May 2024 | 96.82 | 0.26 | 0.27% | 96.82 | 96.82 | 96.82 | 8,000 |
| 14 May 2024 | 96.556 | 0.00 | 0.00% | 96.556 | 96.556 | 96.556 | 6,000 |
| 13 May 2024 | 96.559 | 0.03 | 0.03% | 96.72 | 96.72 | 96.559 | 22,000 |
| 10 May 2024 | 96.529 | -0.22 | -0.23% | 96.529 | 96.529 | 96.529 | 10,000 |
| 09 May 2024 | 96.75 | 0.00 | 0.00% | 96.75 | 96.75 | 96.75 | 0 |
| 08 May 2024 | 96.75 | 0.00 | 0.00% | 96.75 | 96.75 | 96.75 | 0 |
| 07 May 2024 | 96.75 | -0.04 | -0.04% | 96.79 | 96.79 | 96.75 | 30,000 |
| 06 May 2024 | 96.79 | 0.17 | 0.17% | 96.79 | 96.79 | 96.79 | 10,000 |
| 03 May 2024 | 96.624 | 0.05 | 0.06% | 96.624 | 96.624 | 96.624 | 2,000 |
| 02 May 2024 | 96.57 | 0.20 | 0.21% | 96.57 | 96.57 | 96.57 | 4,000 |
| 30 Abr 2024 | 96.37 | -0.18 | -0.19% | 96.37 | 96.37 | 96.37 | 4,000 |
| 29 Abr 2024 | 96.55 | 0.00 | 0.00% | 96.55 | 96.55 | 96.55 | 0 |
| 26 Abr 2024 | 96.55 | 0.38 | 0.40% | 96.55 | 96.55 | 96.55 | 24,000 |
| 25 Abr 2024 | 96.17 | 0.02 | 0.02% | 96.38 | 96.38 | 96.17 | 6,000 |
| 24 Abr 2024 | 96.15 | 0.00 | 0.00% | 96.15 | 96.15 | 96.15 | 0 |
| 23 Abr 2024 | 96.15 | -0.99 | -1.02% | 96.15 | 96.15 | 96.15 | 2,000 |
| 22 Abr 2024 | 97.143 | 1.10 | 1.14% | 97.143 | 97.143 | 97.143 | 20,000 |
| 19 Abr 2024 | 96.044 | -0.20 | -0.21% | 96.044 | 96.044 | 96.044 | 6,000 |
| 18 Abr 2024 | 96.247 | 0.15 | 0.15% | 96.118 | 96.247 | 96.118 | 4,000 |
| 17 Abr 2024 | 96.10 | -0.07 | -0.07% | 96.10 | 96.10 | 96.10 | 4,000 |
| 16 Abr 2024 | 96.171 | -0.18 | -0.19% | 96.254 | 96.254 | 96.171 | 26,000 |
| 15 Abr 2024 | 96.35 | -0.18 | -0.19% | 96.315 | 96.35 | 96.315 | 8,000 |
| 12 Abr 2024 | 96.53 | 0.11 | 0.12% | 96.53 | 96.53 | 96.53 | 2,000 |
| 11 Abr 2024 | 96.415 | -0.24 | -0.24% | 96.25 | 96.415 | 96.25 | 12,000 |
| 10 Abr 2024 | 96.65 | -0.12 | -0.12% | 96.65 | 96.65 | 96.65 | 10,000 |
| 09 Abr 2024 | 96.765 | 0.11 | 0.12% | 96.765 | 96.765 | 96.765 | 4,000 |
| 08 Abr 2024 | 96.653 | -0.12 | -0.13% | 96.74 | 96.74 | 96.653 | 24,000 |
| 05 Abr 2024 | 96.774 | 0.00 | 0.00% | 96.774 | 96.774 | 96.774 | 0 |
| 04 Abr 2024 | 96.774 | -0.02 | -0.02% | 96.774 | 96.774 | 96.774 | 2,000 |
| 03 Abr 2024 | 96.793 | 0.00 | 0.00% | 96.793 | 96.793 | 96.793 | 0 |
