CTTZF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.3433 | -0.0067 | -1.91% | 0.34295 | 0.3433 | 0.34295 | 11,333 |
30 May 2024 | 0.35 | 0.01 | 2.94% | 0.3803 | 0.3803 | 0.35 | 38,377 |
29 May 2024 | 0.34 | -0.005 | -1.45% | 0.35 | 0.3809 | 0.335 | 106,009 |
28 May 2024 | 0.345 | 0.005 | 1.47% | 0.345 | 0.3721 | 0.34 | 174,944 |
24 May 2024 | 0.34 | -0.00058 | -0.17% | 0.3545 | 0.3545 | 0.3091 | 83,683 |
23 May 2024 | 0.34058 | 0.00058 | 0.17% | 0.34084 | 0.3571 | 0.32 | 76,115 |
22 May 2024 | 0.34 | -0.0178 | -4.97% | 0.35 | 0.35 | 0.33 | 101,353 |
21 May 2024 | 0.3578 | 0.0088 | 2.52% | 0.349 | 0.3687 | 0.3474 | 195,778 |
20 May 2024 | 0.349 | 0.0195 | 5.92% | 0.3484 | 0.3568 | 0.34 | 306,000 |
17 May 2024 | 0.3295 | -0.0169 | -4.88% | 0.3464 | 0.3499 | 0.32215 | 134,800 |
16 May 2024 | 0.3464 | 0.0128 | 3.84% | 0.3336 | 0.3567 | 0.3168 | 205,973 |
15 May 2024 | 0.3336 | 0.0536 | 19.14% | 0.3322 | 0.3536 | 0.3243 | 109,277 |
14 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 29,532 |
13 May 2024 | 0.28 | -0.009 | -3.11% | 0.2725 | 0.28 | 0.2725 | 211,149 |
10 May 2024 | 0.289 | 0.0052 | 1.83% | 0.289 | 0.289 | 0.289 | 191,000 |
09 May 2024 | 0.2838 | 0.0238 | 9.15% | 0.2838 | 0.2838 | 0.2838 | 100,382 |
08 May 2024 | 0.26 | -0.0244 | -8.58% | 0.27 | 0.27 | 0.26 | 15,003 |
07 May 2024 | 0.2844 | 0.0185 | 6.96% | 0.26 | 0.2844 | 0.26 | 103,200 |
06 May 2024 | 0.2659 | -0.0141 | -5.04% | 0.28 | 0.28366 | 0.2659 | 50,778 |
03 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 7,765 |
02 May 2024 | 0.28 | 0.005 | 1.82% | 0.28205 | 0.2821 | 0.28 | 19,200 |
01 May 2024 | 0.275 | -0.00664 | -2.36% | 0.275 | 0.275 | 0.275 | 5,000 |
30 Abr 2024 | 0.28164 | -0.03236 | -10.31% | 0.28164 | 0.28164 | 0.28164 | 106,865 |
29 Abr 2024 | 0.314 | 0.044 | 16.30% | 0.314 | 0.314 | 0.314 | 50,000 |
26 Abr 2024 | 0.27 | -0.0059 | -2.14% | 0.26165 | 0.27 | 0.26165 | 59,119 |
25 Abr 2024 | 0.2759 | 0.0309 | 12.61% | 0.2957 | 0.2957 | 0.26 | 21,719 |
24 Abr 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
23 Abr 2024 | 0.245 | -0.03316 | -11.92% | 0.27235 | 0.27235 | 0.245 | 4,359 |
22 Abr 2024 | 0.27816 | 0.01556 | 5.93% | 0.25 | 0.3036 | 0.25 | 13,515 |
19 Abr 2024 | 0.2626 | 0.0265 | 11.22% | 0.25 | 0.2626 | 0.23 | 90,911 |
18 Abr 2024 | 0.2361 | -0.0064 | -2.64% | 0.2361 | 0.2361 | 0.2361 | 100 |
17 Abr 2024 | 0.2425 | -0.0075 | -3.00% | 0.25 | 0.25 | 0.2374 | 1,571,440 |
16 Abr 2024 | 0.25 | 0.0221 | 9.70% | 0.25 | 0.26155 | 0.2433 | 3,050 |
15 Abr 2024 | 0.2279 | 0.00 | 0.00% | 0.2279 | 0.2279 | 0.2279 | 0 |
12 Abr 2024 | 0.2279 | -0.0353 | -13.41% | 0.24398 | 0.2583 | 0.2279 | 74,627 |
11 Abr 2024 | 0.2632 | 0.0302 | 12.96% | 0.2427 | 0.2632 | 0.2427 | 59,152 |
10 Abr 2024 | 0.233 | -0.0118 | -4.82% | 0.22 | 0.2531 | 0.22 | 40,810 |
09 Abr 2024 | 0.2448 | 0.0348 | 16.57% | 0.2674 | 0.2674 | 0.24365 | 56,800 |
08 Abr 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
05 Abr 2024 | 0.21 | -0.0133 | -5.96% | 0.21455 | 0.2191 | 0.21 | 67,024 |
04 Abr 2024 | 0.2233 | 0.0183 | 8.93% | 0.2397 | 0.2397 | 0.2069 | 111,255 |
03 Abr 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.21 | 0.20 | 114,700 |
02 Abr 2024 | 0.21 | -0.0229 | -9.83% | 0.20 | 0.22485 | 0.20 | 184,533 |
01 Abr 2024 | 0.2329 | -0.0011 | -0.47% | 0.234 | 0.234 | 0.23 | 12,102 |
28 Mar 2024 | 0.234 | -0.0017 | -0.72% | 0.2336 | 0.234 | 0.21 | 51,767 |
27 Mar 2024 | 0.2357 | 0.0119 | 5.32% | 0.20 | 0.2357 | 0.20 | 346,461 |
26 Mar 2024 | 0.2238 | -0.00384 | -1.69% | 0.21 | 0.2238 | 0.21 | 110,420 |
25 Mar 2024 | 0.22764 | 0.01749 | 8.32% | 0.211 | 0.23 | 0.21 | 417,730 |
22 Mar 2024 | 0.21015 | -0.01985 | -8.63% | 0.2404 | 0.2404 | 0.21015 | 1,701 |
21 Mar 2024 | 0.23 | -0.00105 | -0.45% | 0.23 | 0.23 | 0.23 | 230,327 |
20 Mar 2024 | 0.23105 | 0.02105 | 10.02% | 0.23105 | 0.23105 | 0.23105 | 200 |
19 Mar 2024 | 0.21 | -0.0207 | -8.97% | 0.1994 | 0.21 | 0.1994 | 1,021,146 |
18 Mar 2024 | 0.2307 | 0.03415 | 17.37% | 0.20322 | 0.2307 | 0.20322 | 258,370 |
15 Mar 2024 | 0.19655 | -0.0019 | -0.96% | 0.19685 | 0.2334 | 0.19655 | 128,164 |
14 Mar 2024 | 0.19845 | 0.03835 | 23.95% | 0.20395 | 0.2334 | 0.19845 | 12,745 |
13 Mar 2024 | 0.1601 | -0.0299 | -15.74% | 0.17 | 0.195 | 0.1601 | 1,232,880 |
12 Mar 2024 | 0.19 | 0.01 | 5.56% | 0.19 | 0.19 | 0.19 | 203,435 |
11 Mar 2024 | 0.18 | -0.01756 | -8.89% | 0.1829 | 0.1829 | 0.18 | 144,567 |
08 Mar 2024 | 0.19756 | 0.00412 | 2.13% | 0.19756 | 0.19756 | 0.19756 | 12,980 |
07 Mar 2024 | 0.19344 | 0.00844 | 4.56% | 0.19344 | 0.19344 | 0.19344 | 31,320 |
06 Mar 2024 | 0.185 | -0.02 | -9.76% | 0.185 | 0.185 | 0.185 | 5,465 |
05 Mar 2024 | 0.205 | 0.025 | 13.89% | 0.1801 | 0.2051 | 0.1801 | 28,717 |
04 Mar 2024 | 0.18 | 0.029 | 19.21% | 0.1856 | 0.1856 | 0.1525 | 17,000 |