CBSC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.067 | -0.013 | -16.25% | 0.067 | 0.067 | 0.067 | 500 |
23 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
22 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
21 May 2024 | 0.08 | 0.01046 | 15.04% | 0.08 | 0.08 | 0.08 | 8,891 |
20 May 2024 | 0.06954 | 0.00 | 0.00% | 0.06954 | 0.06954 | 0.06954 | 0 |
17 May 2024 | 0.06954 | -0.00446 | -6.03% | 0.06954 | 0.06954 | 0.06954 | 1,000 |
16 May 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0 |
15 May 2024 | 0.074 | -0.00644 | -8.01% | 0.085 | 0.085 | 0.068 | 32,000 |
14 May 2024 | 0.08044 | -0.00256 | -3.08% | 0.085 | 0.09 | 0.08044 | 122,600 |
13 May 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 0 |
10 May 2024 | 0.083 | -0.002 | -2.35% | 0.083 | 0.083 | 0.083 | 50,000 |
09 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
08 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 10,000 |
07 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
06 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
03 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
02 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 19,000 |
01 May 2024 | 0.085 | 0.0003 | 0.35% | 0.0825 | 0.085 | 0.0825 | 65,900 |
30 Abr 2024 | 0.0847 | 0.0247 | 41.17% | 0.068 | 0.0847 | 0.068 | 100,400 |
29 Abr 2024 | 0.06 | -0.002 | -3.23% | 0.06 | 0.06 | 0.06 | 30,986 |
26 Abr 2024 | 0.062 | 0.002 | 3.33% | 0.0647 | 0.0647 | 0.0601 | 71,000 |
25 Abr 2024 | 0.06 | 0.001 | 1.69% | 0.06 | 0.06 | 0.06 | 70,000 |
24 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
23 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
22 Abr 2024 | 0.059 | 0.006 | 11.32% | 0.05584 | 0.059 | 0.05584 | 20,000 |
19 Abr 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0 |
18 Abr 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0 |
17 Abr 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0 |
16 Abr 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 35,000 |
15 Abr 2024 | 0.053 | 0.002 | 3.92% | 0.05214 | 0.055 | 0.05214 | 61,500 |
12 Abr 2024 | 0.051 | -0.004 | -7.27% | 0.055 | 0.055 | 0.051 | 222,857 |
11 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
10 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 25,000 |
09 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 50,000 |
08 Abr 2024 | 0.055 | -0.005 | -8.33% | 0.0555 | 0.0555 | 0.055 | 40,000 |
05 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
04 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
03 Abr 2024 | 0.06 | -0.002 | -3.23% | 0.055 | 0.06 | 0.055 | 18,150 |
02 Abr 2024 | 0.062 | -0.001 | -1.59% | 0.062 | 0.062 | 0.062 | 35,066 |
01 Abr 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0 |
28 Mar 2024 | 0.063 | -0.007 | -10.00% | 0.063 | 0.063 | 0.063 | 35,000 |
27 Mar 2024 | 0.07 | 0.01 | 16.67% | 0.0595 | 0.07 | 0.0595 | 32,143 |
26 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.062 | 0.06 | 134,994 |
25 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 8,334 |
22 Mar 2024 | 0.06 | 0.005 | 9.09% | 0.058 | 0.06 | 0.055 | 80,000 |
21 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
20 Mar 2024 | 0.055 | -0.004 | -6.78% | 0.059 | 0.059 | 0.055 | 61,999 |
19 Mar 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
18 Mar 2024 | 0.059 | 0.004 | 7.27% | 0.055 | 0.059 | 0.0471 | 186,300 |
15 Mar 2024 | 0.055 | 0.0065 | 13.40% | 0.05 | 0.055 | 0.05 | 19,091 |
14 Mar 2024 | 0.0485 | -0.0065 | -11.82% | 0.057 | 0.057 | 0.0485 | 52,000 |
13 Mar 2024 | 0.055 | 0.0025 | 4.76% | 0.055 | 0.055 | 0.055 | 2,000 |
12 Mar 2024 | 0.0525 | 0.0025 | 5.00% | 0.055 | 0.055 | 0.0525 | 25,000 |
11 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
08 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
07 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.051 | 0.051 | 0.05 | 55,000 |
06 Mar 2024 | 0.05 | 0.009 | 21.95% | 0.0546 | 0.056 | 0.05 | 56,450 |
05 Mar 2024 | 0.041 | -0.02 | -32.79% | 0.058 | 0.06 | 0.041 | 183,600 |
04 Mar 2024 | 0.061 | -0.003 | -4.69% | 0.064 | 0.064 | 0.061 | 61,000 |
01 Mar 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 0 |
29 Feb 2024 | 0.064 | -0.006 | -8.57% | 0.07 | 0.07 | 0.06 | 209,200 |
28 Feb 2024 | 0.07 | 0.009 | 14.75% | 0.061 | 0.07 | 0.061 | 39,007 |
27 Feb 2024 | 0.061 | -0.009 | -12.86% | 0.061 | 0.069 | 0.061 | 32,500 |
26 Feb 2024 | 0.07 | 0.0055 | 8.53% | 0.071 | 0.071 | 0.07 | 122,600 |