COSA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.33 | -0.005 | -1.49% | 0.335 | 0.335 | 0.325 | 18,100 |
30 May 2024 | 0.335 | 0.005 | 1.52% | 0.33 | 0.35 | 0.32 | 89,226 |
29 May 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.315 | 39,500 |
28 May 2024 | 0.33 | 0.01 | 3.13% | 0.315 | 0.34 | 0.31 | 165,544 |
27 May 2024 | 0.32 | -0.005 | -1.54% | 0.305 | 0.32 | 0.305 | 82,500 |
24 May 2024 | 0.325 | -0.015 | -4.41% | 0.34 | 0.34 | 0.32 | 80,298 |
23 May 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.335 | 6,000 |
22 May 2024 | 0.34 | -0.005 | -1.45% | 0.36 | 0.36 | 0.34 | 40,765 |
21 May 2024 | 0.345 | -0.005 | -1.43% | 0.355 | 0.365 | 0.345 | 74,260 |
17 May 2024 | 0.35 | 0.01 | 2.94% | 0.33 | 0.36 | 0.33 | 141,173 |
16 May 2024 | 0.34 | 0.00 | 0.00% | 0.35 | 0.35 | 0.33 | 21,500 |
15 May 2024 | 0.34 | 0.005 | 1.49% | 0.35 | 0.355 | 0.34 | 125,000 |
14 May 2024 | 0.335 | 0.005 | 1.52% | 0.335 | 0.34 | 0.33 | 33,000 |
13 May 2024 | 0.33 | -0.03 | -8.33% | 0.365 | 0.365 | 0.33 | 77,803 |
10 May 2024 | 0.36 | 0.005 | 1.41% | 0.36 | 0.36 | 0.355 | 19,825 |
09 May 2024 | 0.355 | 0.005 | 1.43% | 0.35 | 0.36 | 0.33 | 101,465 |
08 May 2024 | 0.35 | -0.02 | -5.41% | 0.365 | 0.37 | 0.35 | 51,154 |
07 May 2024 | 0.37 | -0.01 | -2.63% | 0.375 | 0.38 | 0.37 | 11,401 |
06 May 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.39 | 0.375 | 122,464 |
03 May 2024 | 0.38 | -0.005 | -1.30% | 0.39 | 0.39 | 0.37 | 12,000 |
02 May 2024 | 0.385 | 0.02 | 5.48% | 0.36 | 0.385 | 0.355 | 53,700 |
01 May 2024 | 0.365 | 0.005 | 1.39% | 0.37 | 0.37 | 0.36 | 86,000 |
30 Abr 2024 | 0.36 | -0.005 | -1.37% | 0.365 | 0.365 | 0.35 | 121,983 |
29 Abr 2024 | 0.365 | -0.005 | -1.35% | 0.37 | 0.37 | 0.36 | 44,953 |
26 Abr 2024 | 0.37 | 0.01 | 2.78% | 0.36 | 0.37 | 0.36 | 93,455 |
25 Abr 2024 | 0.36 | 0.01 | 2.86% | 0.365 | 0.365 | 0.35 | 43,586 |
24 Abr 2024 | 0.35 | -0.06 | -14.63% | 0.40 | 0.40 | 0.35 | 241,551 |
23 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.42 | 0.42 | 0.395 | 37,350 |
22 Abr 2024 | 0.41 | -0.01 | -2.38% | 0.42 | 0.42 | 0.405 | 24,524 |
19 Abr 2024 | 0.42 | -0.015 | -3.45% | 0.44 | 0.44 | 0.42 | 6,000 |
18 Abr 2024 | 0.435 | 0.03 | 7.41% | 0.41 | 0.435 | 0.41 | 108,560 |
17 Abr 2024 | 0.405 | -0.015 | -3.57% | 0.42 | 0.42 | 0.405 | 92,244 |
16 Abr 2024 | 0.42 | 0.01 | 2.44% | 0.43 | 0.43 | 0.42 | 4,500 |
15 Abr 2024 | 0.41 | -0.025 | -5.75% | 0.45 | 0.45 | 0.41 | 100,166 |
12 Abr 2024 | 0.435 | -0.03 | -6.45% | 0.47 | 0.47 | 0.435 | 91,782 |
11 Abr 2024 | 0.465 | -0.015 | -3.13% | 0.48 | 0.49 | 0.465 | 68,016 |
10 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.485 | 0.47 | 61,500 |
09 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.485 | 0.475 | 28,026 |
08 Abr 2024 | 0.48 | -0.005 | -1.03% | 0.485 | 0.51 | 0.475 | 238,737 |
05 Abr 2024 | 0.485 | 0.04 | 8.99% | 0.445 | 0.495 | 0.445 | 292,293 |
04 Abr 2024 | 0.445 | -0.01 | -2.20% | 0.455 | 0.46 | 0.435 | 132,148 |
03 Abr 2024 | 0.455 | 0.03 | 7.06% | 0.43 | 0.47 | 0.43 | 307,487 |
02 Abr 2024 | 0.425 | -0.005 | -1.16% | 0.43 | 0.43 | 0.425 | 34,055 |
01 Abr 2024 | 0.43 | 0.01 | 2.38% | 0.425 | 0.44 | 0.42 | 146,648 |
28 Mar 2024 | 0.42 | 0.01 | 2.44% | 0.41 | 0.42 | 0.41 | 39,447 |
27 Mar 2024 | 0.41 | -0.005 | -1.20% | 0.415 | 0.415 | 0.40 | 24,001 |
26 Mar 2024 | 0.415 | 0.005 | 1.22% | 0.41 | 0.415 | 0.40 | 76,571 |
25 Mar 2024 | 0.41 | -0.03 | -6.82% | 0.42 | 0.46 | 0.41 | 130,193 |
22 Mar 2024 | 0.44 | 0.01 | 2.33% | 0.44 | 0.44 | 0.43 | 29,275 |
21 Mar 2024 | 0.43 | -0.02 | -4.44% | 0.445 | 0.445 | 0.43 | 62,612 |
20 Mar 2024 | 0.45 | 0.02 | 4.65% | 0.43 | 0.45 | 0.425 | 91,001 |
19 Mar 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.425 | 27,600 |
18 Mar 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.425 | 28,853 |
15 Mar 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.44 | 0.425 | 74,500 |
14 Mar 2024 | 0.43 | 0.03 | 7.50% | 0.41 | 0.43 | 0.41 | 50,000 |
13 Mar 2024 | 0.40 | -0.02 | -4.76% | 0.42 | 0.43 | 0.40 | 221,100 |
12 Mar 2024 | 0.42 | 0.01 | 2.44% | 0.42 | 0.42 | 0.42 | 38,480 |
11 Mar 2024 | 0.41 | 0.00 | 0.00% | 0.42 | 0.425 | 0.41 | 181,800 |
08 Mar 2024 | 0.41 | -0.015 | -3.53% | 0.425 | 0.425 | 0.41 | 108,265 |
07 Mar 2024 | 0.425 | -0.005 | -1.16% | 0.435 | 0.435 | 0.425 | 50,424 |
06 Mar 2024 | 0.43 | 0.005 | 1.18% | 0.43 | 0.445 | 0.425 | 109,700 |
05 Mar 2024 | 0.425 | -0.015 | -3.41% | 0.435 | 0.45 | 0.425 | 98,647 |
04 Mar 2024 | 0.44 | 0.01 | 2.33% | 0.435 | 0.45 | 0.43 | 133,950 |