CVV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.59 | 0.01 | 1.72% | 0.58 | 0.59 | 0.58 | 861,162 |
16 May 2024 | 0.58 | -0.01 | -1.69% | 0.58 | 0.59 | 0.57 | 217,406 |
15 May 2024 | 0.59 | -0.01 | -1.67% | 0.60 | 0.60 | 0.58 | 159,077 |
14 May 2024 | 0.60 | -0.01 | -1.64% | 0.61 | 0.61 | 0.60 | 138,157 |
13 May 2024 | 0.61 | 0.02 | 3.39% | 0.59 | 0.63 | 0.58 | 611,821 |
10 May 2024 | 0.59 | -0.01 | -1.67% | 0.59 | 0.60 | 0.56 | 266,957 |
09 May 2024 | 0.60 | 0.02 | 3.45% | 0.58 | 0.60 | 0.57 | 168,562 |
08 May 2024 | 0.58 | -0.01 | -1.69% | 0.61 | 0.61 | 0.55 | 434,720 |
07 May 2024 | 0.59 | 0.00 | 0.00% | 0.60 | 0.62 | 0.59 | 249,050 |
06 May 2024 | 0.59 | 0.01 | 1.72% | 0.59 | 0.60 | 0.59 | 207,388 |
03 May 2024 | 0.58 | -0.01 | -1.69% | 0.60 | 0.60 | 0.58 | 94,336 |
02 May 2024 | 0.59 | 0.01 | 1.72% | 0.58 | 0.63 | 0.58 | 389,468 |
01 May 2024 | 0.58 | -0.01 | -1.69% | 0.59 | 0.62 | 0.57 | 405,495 |
30 Abr 2024 | 0.59 | -0.04 | -6.35% | 0.63 | 0.63 | 0.58 | 159,568 |
29 Abr 2024 | 0.63 | 0.03 | 5.00% | 0.58 | 0.63 | 0.58 | 107,264 |
26 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.59 | 0.60 | 0.58 | 90,053 |
25 Abr 2024 | 0.60 | 0.01 | 1.69% | 0.59 | 0.60 | 0.57 | 56,950 |
24 Abr 2024 | 0.59 | -0.01 | -1.67% | 0.59 | 0.60 | 0.59 | 164,143 |
23 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.61 | 0.59 | 80,772 |
22 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.61 | 0.61 | 0.58 | 407,100 |
19 Abr 2024 | 0.60 | -0.01 | -1.64% | 0.60 | 0.61 | 0.60 | 848,259 |
18 Abr 2024 | 0.61 | 0.01 | 1.67% | 0.60 | 0.62 | 0.59 | 120,968 |
17 Abr 2024 | 0.60 | 0.01 | 1.69% | 0.59 | 0.62 | 0.59 | 808,751 |
16 Abr 2024 | 0.59 | -0.02 | -3.28% | 0.62 | 0.62 | 0.57 | 1,459,069 |
15 Abr 2024 | 0.61 | -0.04 | -6.15% | 0.63 | 0.64 | 0.60 | 542,969 |
12 Abr 2024 | 0.65 | 0.00 | 0.00% | 0.64 | 0.67 | 0.62 | 790,025 |
11 Abr 2024 | 0.65 | -0.01 | -1.52% | 0.65 | 0.67 | 0.62 | 490,367 |
10 Abr 2024 | 0.66 | 0.01 | 1.54% | 0.65 | 0.66 | 0.63 | 207,674 |
09 Abr 2024 | 0.65 | -0.01 | -1.52% | 0.65 | 0.66 | 0.64 | 208,055 |
08 Abr 2024 | 0.66 | -0.01 | -1.49% | 0.67 | 0.67 | 0.63 | 341,136 |
05 Abr 2024 | 0.67 | 0.00 | 0.00% | 0.65 | 0.68 | 0.65 | 233,835 |
04 Abr 2024 | 0.67 | -0.03 | -4.29% | 0.69 | 0.71 | 0.65 | 257,083 |
03 Abr 2024 | 0.70 | 0.05 | 7.69% | 0.64 | 0.70 | 0.63 | 591,659 |
02 Abr 2024 | 0.65 | -0.02 | -2.99% | 0.67 | 0.68 | 0.65 | 456,160 |
01 Abr 2024 | 0.67 | 0.06 | 9.84% | 0.63 | 0.68 | 0.62 | 248,689 |
28 Mar 2024 | 0.61 | -0.02 | -3.17% | 0.63 | 0.66 | 0.60 | 3,096,777 |
27 Mar 2024 | 0.63 | 0.00 | 0.00% | 0.66 | 0.66 | 0.59 | 1,090,111 |
26 Mar 2024 | 0.63 | -0.01 | -1.56% | 0.64 | 0.66 | 0.62 | 277,625 |
25 Mar 2024 | 0.64 | 0.01 | 1.59% | 0.66 | 0.68 | 0.63 | 242,011 |
22 Mar 2024 | 0.63 | -0.01 | -1.56% | 0.64 | 0.68 | 0.63 | 258,658 |
21 Mar 2024 | 0.64 | 0.00 | 0.00% | 0.65 | 0.68 | 0.62 | 402,439 |
20 Mar 2024 | 0.64 | 0.01 | 1.59% | 0.65 | 0.66 | 0.62 | 212,198 |
19 Mar 2024 | 0.63 | -0.03 | -4.55% | 0.66 | 0.68 | 0.60 | 427,796 |
18 Mar 2024 | 0.66 | 0.05 | 8.20% | 0.63 | 0.68 | 0.62 | 244,817 |
15 Mar 2024 | 0.61 | -0.04 | -6.15% | 0.66 | 0.67 | 0.61 | 386,743 |
14 Mar 2024 | 0.65 | -0.02 | -2.99% | 0.67 | 0.69 | 0.64 | 497,189 |
13 Mar 2024 | 0.67 | -0.05 | -6.94% | 0.72 | 0.72 | 0.65 | 352,631 |
12 Mar 2024 | 0.72 | -0.01 | -1.37% | 0.73 | 0.74 | 0.70 | 150,857 |
11 Mar 2024 | 0.73 | -0.02 | -2.67% | 0.74 | 0.74 | 0.69 | 586,777 |
08 Mar 2024 | 0.75 | 0.01 | 1.35% | 0.75 | 0.79 | 0.73 | 915,989 |
07 Mar 2024 | 0.74 | 0.02 | 2.78% | 0.74 | 0.75 | 0.70 | 610,690 |
06 Mar 2024 | 0.72 | 0.01 | 1.41% | 0.70 | 0.72 | 0.70 | 725,130 |
05 Mar 2024 | 0.71 | 0.03 | 4.41% | 0.66 | 0.71 | 0.66 | 297,069 |
04 Mar 2024 | 0.68 | 0.03 | 4.62% | 0.67 | 0.70 | 0.61 | 1,137,093 |
01 Mar 2024 | 0.65 | -0.01 | -1.52% | 0.68 | 0.71 | 0.64 | 1,134,437 |
29 Feb 2024 | 0.66 | -0.08 | -10.81% | 0.72 | 0.77 | 0.66 | 1,779,344 |
28 Feb 2024 | 0.74 | 0.285 | 62.64% | 0.62 | 0.75 | 0.59 | 6,215,344 |
27 Feb 2024 | 0.455 | 0.03 | 7.06% | 0.425 | 0.465 | 0.425 | 254,862 |
26 Feb 2024 | 0.425 | 0.01 | 2.41% | 0.425 | 0.44 | 0.42 | 191,497 |
23 Feb 2024 | 0.415 | -0.045 | -9.78% | 0.45 | 0.46 | 0.415 | 326,126 |
22 Feb 2024 | 0.46 | 0.00 | 0.00% | 0.48 | 0.48 | 0.455 | 59,259 |
21 Feb 2024 | 0.46 | 0.005 | 1.10% | 0.455 | 0.47 | 0.43 | 233,672 |