Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CIOXY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 1.02 | 0.03 | 3.03% | 1.03 | 1.03 | 1.02 | 6,233 |
| 23 May 2024 | 0.99 | -0.04 | -3.88% | 1.03 | 1.03 | 0.99 | 67,333 |
| 22 May 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.04 | 1.03 | 17,156 |
| 21 May 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.03 | 52,923 |
| 20 May 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.04 | 1.02 | 10,324 |
| 17 May 2024 | 1.03 | 0.05 | 5.10% | 1.04 | 1.04 | 1.03 | 19,675 |
| 16 May 2024 | 0.98 | -0.06 | -5.77% | 1.03 | 1.03 | 0.98 | 30,004 |
| 15 May 2024 | 1.04 | 0.02 | 1.96% | 1.01 | 1.04 | 1.01 | 608 |
| 14 May 2024 | 1.02 | 0.04 | 4.08% | 1.02 | 1.03 | 1.02 | 1,518 |
| 13 May 2024 | 0.98 | -0.05 | -4.85% | 1.03 | 1.04 | 0.98 | 2,528 |
| 10 May 2024 | 1.03 | 0.01 | 0.98% | 1.03 | 1.03 | 1.03 | 584 |
| 09 May 2024 | 1.02 | 0.04 | 4.25% | 1.02 | 1.03 | 1.02 | 38,910 |
| 08 May 2024 | 0.9784 | -0.0216 | -2.16% | 1.05 | 1.05 | 0.9784 | 355,221 |
| 07 May 2024 | 1.00 | -0.04 | -3.85% | 1.06 | 1.06 | 1.00 | 1,431 |
| 06 May 2024 | 1.04 | 0.04 | 4.00% | 1.03 | 1.04 | 1.03 | 8,361 |
| 03 May 2024 | 1.00 | -0.01 | -0.99% | 1.04 | 1.044 | 1.00 | 21,610 |
| 02 May 2024 | 1.01 | 0.00 | 0.00% | 1.04 | 1.04 | 1.01 | 5,235 |
| 01 May 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.02 | 1.00 | 4,420 |
| 30 Abr 2024 | 1.02 | -0.01 | -0.97% | 1.00 | 1.05 | 1.00 | 9,456 |
| 29 Abr 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.05 | 1.01 | 6,900 |
| 26 Abr 2024 | 1.01 | 0.06 | 6.33% | 1.01 | 1.03 | 1.01 | 96,161 |
| 25 Abr 2024 | 0.9499 | -0.0001 | -0.01% | 0.9977 | 1.02 | 0.9499 | 22,450 |
| 24 Abr 2024 | 0.95 | -0.05 | -5.00% | 1.05 | 1.05 | 0.95 | 609 |
| 23 Abr 2024 | 1.00 | 0.0121 | 1.22% | 0.9838 | 1.03 | 0.9838 | 3,479 |
| 22 Abr 2024 | 0.9879 | 0.015 | 1.54% | 1.02 | 1.02 | 0.9822 | 23,836 |
| 19 Abr 2024 | 0.9729 | 0.0129 | 1.34% | 1.00 | 1.00 | 0.9729 | 106,447 |
| 18 Abr 2024 | 0.96 | 0.00 | 0.00% | 0.97 | 0.9895 | 0.96 | 1,293 |
| 17 Abr 2024 | 0.96 | 0.01 | 1.05% | 0.98 | 0.98608 | 0.96 | 10,786 |
| 16 Abr 2024 | 0.95 | -0.03 | -3.06% | 1.02 | 1.02 | 0.95 | 22,636 |
| 15 Abr 2024 | 0.98 | -0.0005 | -0.05% | 1.02 | 1.02 | 0.975 | 9,033 |
| 12 Abr 2024 | 0.9805 | -0.0395 | -3.87% | 0.9747 | 0.9805 | 0.9746 | 2,466 |
| 11 Abr 2024 | 1.02 | 0.04 | 4.19% | 1.02 | 1.0394 | 0.99 | 230,515 |
| 10 Abr 2024 | 0.979 | -0.046 | -4.49% | 1.05 | 1.05 | 0.979 | 36,200 |
| 09 Abr 2024 | 1.025 | 0.00 | 0.49% | 1.02 | 1.05 | 1.02 | 2,674 |
| 08 Abr 2024 | 1.02 | 0.01 | 0.99% | 0.998 | 1.02 | 0.998 | 94,789 |
| 05 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.025 | 1.00 | 58,160 |
| 04 Abr 2024 | 1.01 | 0.01 | 1.00% | 1.02 | 1.02 | 1.01 | 2,886 |
| 03 Abr 2024 | 1.00 | 0.0036 | 0.36% | 0.9941 | 1.005 | 0.9941 | 3,114 |
| 02 Abr 2024 | 0.9964 | -0.0236 | -2.31% | 0.95 | 1.0198 | 0.95 | 1,065 |
| 01 Abr 2024 | 1.02 | -0.01 | -0.97% | 0.9997 | 1.02 | 0.997 | 1,191 |
| 28 Mar 2024 | 1.03 | 0.02 | 1.98% | 1.00 | 1.04 | 1.00 | 37,282 |
| 27 Mar 2024 | 1.01 | 0.02 | 1.61% | 0.9981 | 1.01 | 0.9952 | 2,419 |
| 26 Mar 2024 | 0.994 | 0.0224 | 2.31% | 0.9783 | 1.00 | 0.9709 | 2,836 |
| 25 Mar 2024 | 0.9716 | -0.0084 | -0.86% | 0.9787 | 1.01 | 0.9683 | 60,776 |
| 22 Mar 2024 | 0.98 | 0.001 | 0.10% | 1.02 | 1.02 | 0.9552 | 1,185 |
| 21 Mar 2024 | 0.979 | -0.006 | -0.61% | 0.9612 | 1.00 | 0.96 | 8,795 |
| 20 Mar 2024 | 0.985 | 0.0005 | 0.05% | 1.00 | 1.00 | 0.985 | 3,015 |
| 19 Mar 2024 | 0.9845 | 0.0014 | 0.14% | 1.01 | 1.01 | 0.9823 | 13,771 |
| 18 Mar 2024 | 0.9831 | -0.006 | -0.61% | 0.50 | 1.00 | 0.50 | 9,124 |
| 15 Mar 2024 | 0.9891 | -0.004 | -0.40% | 1.01 | 1.02 | 0.9873 | 24,386 |
| 14 Mar 2024 | 0.9931 | -0.0024 | -0.24% | 1.02 | 1.02 | 0.9931 | 44,942 |
| 13 Mar 2024 | 0.9955 | -0.0045 | -0.45% | 1.00 | 1.04 | 0.9955 | 25,017 |
| 12 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.0003 | 1.03 | 1.00 | 84,877 |
| 11 Mar 2024 | 1.00 | -0.01 | -0.99% | 1.00 | 1.03 | 1.00 | 2,223 |
| 08 Mar 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.02 | 1.01 | 2,214 |
| 07 Mar 2024 | 1.02 | 0.00 | 0.00% | 1.04 | 1.04 | 1.02 | 8,031 |
| 06 Mar 2024 | 1.02 | 0.00 | 0.00% | 1.05 | 1.05 | 1.02 | 13,770 |
| 05 Mar 2024 | 1.02 | 0.00 | 0.00% | 1.05 | 1.05 | 1.02 | 10,092 |
| 04 Mar 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 15,274 |
| 01 Mar 2024 | 1.02 | -0.02 | -1.92% | 1.01 | 1.02 | 1.01 | 4,092 |
| 29 Feb 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.04 | 1.01 | 14,205 |
| 28 Feb 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.03 | 1.02 | 2,884 |
| 27 Feb 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.04 | 1.02 | 46,036 |
| 26 Feb 2024 | 1.02 | 0.01 | 0.49% | 1.03 | 1.03 | 1.02 | 84,116 |
