CGXEF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.23 | 0.0201 | 9.58% | 0.20667 | 0.23 | 0.2001 | 23,508 |
30 May 2024 | 0.2099 | -0.0013 | -0.62% | 0.200019 | 0.215 | 0.20 | 49,700 |
29 May 2024 | 0.2112 | -0.0063 | -2.90% | 0.20 | 0.2121 | 0.20 | 42,540 |
28 May 2024 | 0.2175 | 0.0015 | 0.69% | 0.211089 | 0.2263 | 0.2085 | 90,360 |
24 May 2024 | 0.216 | 0.0008 | 0.37% | 0.207165 | 0.216 | 0.207165 | 17,100 |
23 May 2024 | 0.2152 | -0.008 | -3.58% | 0.2413 | 0.2413 | 0.2152 | 54,037 |
22 May 2024 | 0.2232 | 0.0041 | 1.87% | 0.23 | 0.2346 | 0.2133 | 74,614 |
21 May 2024 | 0.2191 | -0.0009 | -0.41% | 0.226 | 0.25 | 0.2191 | 74,877 |
20 May 2024 | 0.22 | -0.01348 | -5.77% | 0.2162 | 0.24 | 0.2162 | 18,587 |
17 May 2024 | 0.23348 | 0.00348 | 1.51% | 0.23 | 0.23348 | 0.22 | 52,980 |
16 May 2024 | 0.23 | -0.0134 | -5.51% | 0.2397 | 0.244 | 0.23 | 104,845 |
15 May 2024 | 0.2434 | -0.00298 | -1.21% | 0.2438 | 0.2438 | 0.2401 | 6,330 |
14 May 2024 | 0.24638 | 0.00528 | 2.19% | 0.2275 | 0.24638 | 0.2275 | 44,662 |
13 May 2024 | 0.2411 | 0.00006 | 0.02% | 0.24 | 0.24855 | 0.24 | 46,185 |
10 May 2024 | 0.24104 | 0.00104 | 0.43% | 0.23 | 0.24104 | 0.2204 | 27,794 |
09 May 2024 | 0.24 | 0.0016 | 0.67% | 0.241 | 0.2464 | 0.2335 | 39,662 |
08 May 2024 | 0.2384 | -0.0076 | -3.09% | 0.245 | 0.245976 | 0.2384 | 21,335 |
07 May 2024 | 0.246 | -0.0077 | -3.04% | 0.25 | 0.2541 | 0.245 | 32,230 |
06 May 2024 | 0.2537 | -0.0022 | -0.86% | 0.2559 | 0.26 | 0.2537 | 16,176 |
03 May 2024 | 0.2559 | 0.0014 | 0.55% | 0.2697 | 0.2697 | 0.255022 | 9,360 |
02 May 2024 | 0.2545 | 0.0052 | 2.09% | 0.25 | 0.2545 | 0.245 | 65,425 |
01 May 2024 | 0.2493 | -0.0084 | -3.26% | 0.2624 | 0.2624 | 0.246 | 88,595 |
30 Abr 2024 | 0.2577 | -0.01905 | -6.88% | 0.269386 | 0.2702 | 0.2577 | 26,167 |
29 Abr 2024 | 0.27675 | -0.00495 | -1.76% | 0.273817 | 0.27675 | 0.27165 | 20,957 |
26 Abr 2024 | 0.2817 | 0.001 | 0.36% | 0.2817 | 0.2817 | 0.2817 | 12,419 |
25 Abr 2024 | 0.2807 | 0.0107 | 3.96% | 0.26526 | 0.2807 | 0.26526 | 17,982 |
24 Abr 2024 | 0.27 | -0.00605 | -2.19% | 0.252 | 0.27 | 0.252 | 1,827 |
23 Abr 2024 | 0.27605 | 0.01175 | 4.45% | 0.2655 | 0.27605 | 0.2655 | 16,774 |
22 Abr 2024 | 0.2643 | 0.001 | 0.38% | 0.2648 | 0.26906 | 0.258 | 40,810 |
19 Abr 2024 | 0.2633 | -0.00398 | -1.49% | 0.2815 | 0.2815 | 0.2633 | 1,700 |
18 Abr 2024 | 0.26728 | -0.00653 | -2.38% | 0.2751 | 0.27548 | 0.26524 | 54,755 |
17 Abr 2024 | 0.27381 | 0.00849 | 3.20% | 0.26684 | 0.2811 | 0.26684 | 17,330 |
16 Abr 2024 | 0.26532 | -0.01003 | -3.64% | 0.2728 | 0.2728 | 0.26532 | 13,730 |
15 Abr 2024 | 0.27535 | 0.00035 | 0.13% | 0.27505 | 0.27606 | 0.27 | 17,859 |
12 Abr 2024 | 0.275 | -0.00088 | -0.32% | 0.2723 | 0.275 | 0.2723 | 12,499 |
11 Abr 2024 | 0.27588 | -0.00112 | -0.40% | 0.276239 | 0.285 | 0.2744 | 20,600 |
10 Abr 2024 | 0.277 | -0.00706 | -2.49% | 0.2721 | 0.2885 | 0.2721 | 32,901 |
09 Abr 2024 | 0.28406 | 0.00206 | 0.73% | 0.28165 | 0.28406 | 0.28 | 10,527 |
08 Abr 2024 | 0.282 | -0.0053 | -1.84% | 0.2885 | 0.2885 | 0.2685 | 38,800 |
05 Abr 2024 | 0.2873 | 0.0236 | 8.95% | 0.270875 | 0.2873 | 0.26382 | 80,638 |
04 Abr 2024 | 0.2637 | -0.0228 | -7.96% | 0.2831 | 0.2831 | 0.245 | 21,124 |
03 Abr 2024 | 0.2865 | 0.0065 | 2.32% | 0.247 | 0.2865 | 0.247 | 65,081 |
02 Abr 2024 | 0.28 | 0.00518 | 1.88% | 0.2838 | 0.2838 | 0.27 | 48,094 |
01 Abr 2024 | 0.274825 | -0.01308 | -4.54% | 0.295 | 0.295 | 0.274825 | 4,089 |
28 Mar 2024 | 0.2879 | 0.0128 | 4.65% | 0.2785 | 0.2879 | 0.2735 | 40,826 |
27 Mar 2024 | 0.2751 | 0.0028 | 1.03% | 0.2629 | 0.288 | 0.2629 | 100,434 |
26 Mar 2024 | 0.2723 | 0.02628 | 10.68% | 0.2516 | 0.2723 | 0.247 | 27,355 |
25 Mar 2024 | 0.24602 | -0.02898 | -10.54% | 0.27 | 0.27 | 0.24405 | 28,706 |
22 Mar 2024 | 0.275 | -0.0007 | -0.25% | 0.2674 | 0.27755 | 0.2674 | 16,945 |
21 Mar 2024 | 0.2757 | -0.00442 | -1.58% | 0.28436 | 0.28436 | 0.2722 | 28,195 |
20 Mar 2024 | 0.28012 | -0.00988 | -3.41% | 0.28012 | 0.28012 | 0.28012 | 17,390 |
19 Mar 2024 | 0.29 | -0.01 | -3.33% | 0.29 | 0.29 | 0.2791 | 25,018 |
18 Mar 2024 | 0.30 | 0.01 | 3.45% | 0.272 | 0.3105 | 0.272 | 44,095 |
15 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.2899 | 0.29 | 0.28 | 42,875 |
14 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.2946 | 0.28 | 60,373 |
13 Mar 2024 | 0.29 | 0.023 | 8.61% | 0.27544 | 0.291 | 0.27544 | 83,235 |
12 Mar 2024 | 0.267 | 0.007 | 2.69% | 0.25982 | 0.267 | 0.2574 | 12,884 |
11 Mar 2024 | 0.26 | 0.0107 | 4.29% | 0.2522 | 0.2632 | 0.2421 | 48,786 |
08 Mar 2024 | 0.2493 | 0.0087 | 3.62% | 0.24156 | 0.2493 | 0.2406 | 11,560 |
07 Mar 2024 | 0.2406 | 0.00496 | 2.10% | 0.2415 | 0.2436 | 0.2406 | 17,419 |
06 Mar 2024 | 0.23564 | 0.00044 | 0.19% | 0.24245 | 0.243 | 0.2334 | 26,797 |
05 Mar 2024 | 0.2352 | -0.0068 | -2.81% | 0.233 | 0.242 | 0.233 | 13,760 |
04 Mar 2024 | 0.242 | 0.004 | 1.68% | 0.24294 | 0.2432 | 0.24 | 21,000 |