Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CLPXY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 9.14 | -0.28 | -2.97% | 9.11 | 9.14 | 9.0745 | 26,556 |
| 30 May 2024 | 9.42 | 0.28 | 3.06% | 9.39 | 9.47 | 9.33 | 16,818 |
| 29 May 2024 | 9.14 | -0.16 | -1.72% | 9.16 | 9.1694 | 9.09 | 4,685 |
| 28 May 2024 | 9.30 | 0.18 | 1.97% | 9.395 | 9.41 | 9.30 | 10,558 |
| 24 May 2024 | 9.12 | 0.71 | 8.44% | 8.989 | 9.34 | 8.939 | 1,224 |
| 23 May 2024 | 8.41 | -0.37 | -4.21% | 8.56 | 8.57 | 8.41 | 9,756 |
| 22 May 2024 | 8.78 | 0.24 | 2.81% | 8.76 | 8.7993 | 8.7208 | 16,457 |
| 21 May 2024 | 8.54 | -0.20 | -2.29% | 8.57 | 8.57 | 8.53 | 2,414 |
| 20 May 2024 | 8.74 | -0.12 | -1.35% | 8.75 | 8.75 | 8.73 | 10,762 |
| 17 May 2024 | 8.86 | 0.29 | 3.39% | 8.83 | 8.86 | 8.8105 | 5,289 |
| 16 May 2024 | 8.5699 | 0.22 | 2.63% | 8.51 | 8.5699 | 8.51 | 4,911 |
| 15 May 2024 | 8.35 | 0.09 | 1.05% | 8.2875 | 8.35 | 8.2875 | 1,993 |
| 14 May 2024 | 8.2636 | -0.13 | -1.51% | 8.28 | 8.294 | 8.25 | 6,208 |
| 13 May 2024 | 8.39 | -0.02 | -0.24% | 8.41 | 8.41 | 8.33 | 110,794 |
| 10 May 2024 | 8.41 | 0.52 | 6.59% | 8.58 | 8.58 | 8.1317 | 2,653 |
| 09 May 2024 | 7.89 | 0.48 | 6.49% | 7.84 | 7.93 | 7.84 | 11,487 |
| 08 May 2024 | 7.409 | -0.18 | -2.38% | 7.404 | 7.43 | 7.404 | 19,910 |
| 07 May 2024 | 7.59 | 0.12 | 1.54% | 7.645 | 7.67 | 7.59 | 19,118 |
| 06 May 2024 | 7.475 | 0.26 | 3.53% | 7.48 | 7.4999 | 7.46 | 2,534 |
| 03 May 2024 | 7.22 | -0.03 | -0.41% | 7.20 | 7.24 | 7.20 | 14,060 |
| 02 May 2024 | 7.25 | 0.24 | 3.42% | 7.13 | 7.26 | 7.13 | 12,031 |
| 01 May 2024 | 7.01 | 0.05 | 0.72% | 6.95 | 7.0293 | 6.95 | 20,085 |
| 30 Abr 2024 | 6.96 | -0.19 | -2.68% | 7.08 | 7.08 | 6.9006 | 5,669 |
| 29 Abr 2024 | 7.152 | -0.13 | -1.76% | 7.10 | 7.152 | 7.10 | 34,775 |
| 26 Abr 2024 | 7.28 | -0.14 | -1.89% | 7.2999 | 7.2999 | 7.25 | 5,504 |
| 25 Abr 2024 | 7.42 | -0.06 | -0.80% | 7.4792 | 7.58 | 7.4108 | 5,936 |
| 24 Abr 2024 | 7.48 | 0.15 | 2.05% | 7.36 | 7.53 | 7.36 | 9,356 |
| 23 Abr 2024 | 7.33 | 0.01 | 0.14% | 7.27 | 7.33 | 7.25 | 25,480 |
| 22 Abr 2024 | 7.32 | 0.02 | 0.27% | 7.26 | 7.32 | 7.234 | 50,287 |
| 19 Abr 2024 | 7.30 | 0.02 | 0.27% | 7.31 | 7.32 | 7.24 | 22,609 |
| 18 Abr 2024 | 7.28 | 0.10 | 1.39% | 7.25 | 7.30 | 7.24 | 29,330 |
| 17 Abr 2024 | 7.18 | 0.13 | 1.85% | 7.185 | 7.20 | 7.1454 | 33,105 |
| 16 Abr 2024 | 7.0499 | -0.14 | -1.95% | 7.10 | 7.10 | 6.98 | 54,554 |
| 15 Abr 2024 | 7.19 | -0.07 | -0.96% | 7.21 | 7.2196 | 7.15 | 12,649 |
| 12 Abr 2024 | 7.26 | -0.18 | -2.37% | 7.31 | 7.31 | 7.24 | 14,873 |
| 11 Abr 2024 | 7.436 | 0.08 | 1.03% | 7.46 | 7.49 | 7.40 | 24,503 |
| 10 Abr 2024 | 7.36 | 0.03 | 0.41% | 7.31 | 7.36 | 7.31 | 16,173 |
| 09 Abr 2024 | 7.33 | 0.17 | 2.38% | 7.335 | 7.3676 | 7.2901 | 25,994 |
| 08 Abr 2024 | 7.1599 | 0.30 | 4.45% | 7.18 | 7.18 | 7.12 | 9,668 |
| 05 Abr 2024 | 6.855 | -0.35 | -4.84% | 6.8305 | 6.88 | 6.8305 | 7,308 |
| 04 Abr 2024 | 7.2036 | -0.07 | -0.91% | 7.29 | 7.30 | 7.2036 | 32,940 |
| 03 Abr 2024 | 7.27 | 0.10 | 1.39% | 7.248 | 7.27 | 7.23 | 13,243 |
| 02 Abr 2024 | 7.17 | 0.13 | 1.85% | 7.18 | 7.22 | 7.17 | 23,621 |
| 01 Abr 2024 | 7.04 | 0.09 | 1.29% | 7.05 | 7.09 | 7.03 | 32,980 |
| 28 Mar 2024 | 6.9504 | 0.29 | 4.36% | 6.95 | 7.02 | 6.90 | 16,026 |
| 27 Mar 2024 | 6.66 | -0.22 | -3.20% | 6.81 | 6.81 | 6.66 | 11,696 |
| 26 Mar 2024 | 6.88 | -0.10 | -1.43% | 6.861 | 6.89 | 6.83 | 154,887 |
| 25 Mar 2024 | 6.98 | 0.30 | 4.49% | 6.98 | 7.04 | 6.92 | 178,448 |
| 22 Mar 2024 | 6.68 | -0.29 | -4.16% | 6.6505 | 6.68 | 6.64 | 4,006 |
| 21 Mar 2024 | 6.97 | -0.13 | -1.83% | 6.76 | 6.99 | 6.76 | 5,724 |
| 20 Mar 2024 | 7.10 | -0.10 | -1.39% | 7.03 | 7.10 | 7.015 | 14,047 |
| 19 Mar 2024 | 7.20 | -0.05 | -0.69% | 7.1695 | 7.20 | 7.1695 | 11,415 |
| 18 Mar 2024 | 7.25 | 0.01 | 0.14% | 7.25 | 7.26 | 7.23 | 20,971 |
| 15 Mar 2024 | 7.24 | -0.02 | -0.28% | 7.275 | 7.2899 | 7.24 | 34,304 |
| 14 Mar 2024 | 7.26 | -0.26 | -3.46% | 7.2697 | 7.2697 | 7.22 | 8,234 |
| 13 Mar 2024 | 7.52 | 0.14 | 1.95% | 7.54 | 7.5794 | 7.52 | 10,730 |
| 12 Mar 2024 | 7.376 | -0.26 | -3.46% | 7.355 | 7.39 | 7.345 | 49,488 |
| 11 Mar 2024 | 7.64 | 0.06 | 0.79% | 7.65 | 7.68 | 7.6304 | 11,861 |
| 08 Mar 2024 | 7.58 | 0.30 | 4.12% | 7.55 | 7.58 | 7.53 | 6,868 |
| 07 Mar 2024 | 7.28 | -0.10 | -1.36% | 7.245 | 7.29 | 7.24 | 17,003 |
| 06 Mar 2024 | 7.38 | 0.45 | 6.49% | 7.36 | 7.43 | 7.36 | 33,115 |
| 05 Mar 2024 | 6.93 | -0.04 | -0.57% | 6.93 | 6.95 | 6.90 | 16,161 |
| 04 Mar 2024 | 6.97 | -0.06 | -0.85% | 6.99 | 7.02 | 6.97 | 16,870 |
