FCLIF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
01 Jul 2024 | 0.35 | 0.1263 | 56.46% | 0.3411 | 0.35 | 0.3411 | 2,000 |
28 Jun 2024 | 0.2237 | 0.0137 | 6.52% | 0.2274 | 0.2274 | 0.2237 | 12,000 |
27 Jun 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
26 Jun 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 6,500 |
25 Jun 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
24 Jun 2024 | 0.21 | 0.0006 | 0.29% | 0.21 | 0.21 | 0.21 | 13,700 |
21 Jun 2024 | 0.2094 | 0.0032 | 1.55% | 0.2094 | 0.2133 | 0.2094 | 50,500 |
20 Jun 2024 | 0.2062 | -0.0069 | -3.24% | 0.2386 | 0.26 | 0.2062 | 225,282 |
18 Jun 2024 | 0.2131 | 0.0043 | 2.06% | 0.2131 | 0.2131 | 0.2131 | 19,500 |
17 Jun 2024 | 0.2088 | -0.0012 | -0.57% | 0.2086 | 0.2088 | 0.2086 | 11,800 |
14 Jun 2024 | 0.21 | 0.0023 | 1.11% | 0.20 | 0.21 | 0.18 | 62,345 |
13 Jun 2024 | 0.2077 | 0.0003 | 0.14% | 0.2005 | 0.2089 | 0.2005 | 80,000 |
12 Jun 2024 | 0.2074 | 0.00 | 0.00% | 0.2074 | 0.2074 | 0.2074 | 0 |
11 Jun 2024 | 0.2074 | -0.09598 | -31.64% | 0.1945 | 0.2074 | 0.1945 | 1,800 |
10 Jun 2024 | 0.30338 | 0.00 | 0.00% | 0.30338 | 0.30338 | 0.30338 | 0 |
07 Jun 2024 | 0.30338 | 0.10508 | 52.99% | 0.30338 | 0.30338 | 0.30338 | 1,090 |
06 Jun 2024 | 0.1983 | 0.00 | 0.00% | 0.1983 | 0.1983 | 0.1983 | 0 |
05 Jun 2024 | 0.1983 | -0.0006 | -0.30% | 0.1983 | 0.1983 | 0.1983 | 40,000 |
04 Jun 2024 | 0.1989 | 0.04595 | 30.04% | 0.1482 | 0.1989 | 0.1482 | 6,400 |
03 Jun 2024 | 0.15295 | -0.02485 | -13.98% | 0.1739 | 0.1739 | 0.15295 | 1,200 |
31 May 2024 | 0.1778 | -0.0322 | -15.33% | 0.17665 | 0.1844 | 0.17665 | 47,000 |
30 May 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
29 May 2024 | 0.21 | -0.0067 | -3.09% | 0.21555 | 0.21555 | 0.21 | 3,100 |
28 May 2024 | 0.2167 | 0.00 | 0.00% | 0.2167 | 0.2167 | 0.2167 | 0 |
24 May 2024 | 0.2167 | -0.0057 | -2.56% | 0.2167 | 0.2167 | 0.2167 | 500 |
23 May 2024 | 0.2224 | -0.0276 | -11.04% | 0.2224 | 0.2224 | 0.2224 | 10,075 |
22 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
21 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
20 May 2024 | 0.25 | -0.01 | -3.85% | 0.17 | 0.25 | 0.17 | 5,885 |
17 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
16 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
15 May 2024 | 0.26 | -0.0299 | -10.31% | 0.26 | 0.26 | 0.26 | 265 |
14 May 2024 | 0.2899 | 0.00 | 0.00% | 0.2899 | 0.2899 | 0.2899 | 0 |
13 May 2024 | 0.2899 | 0.00 | 0.00% | 0.2899 | 0.2899 | 0.2899 | 0 |
10 May 2024 | 0.2899 | -0.0274 | -8.64% | 0.2899 | 0.2899 | 0.2899 | 477 |
09 May 2024 | 0.3173 | 0.00 | 0.00% | 0.3173 | 0.3173 | 0.3173 | 0 |
08 May 2024 | 0.3173 | 0.00 | 0.00% | 0.3173 | 0.3173 | 0.3173 | 0 |
07 May 2024 | 0.3173 | 0.00 | 0.00% | 0.3173 | 0.3173 | 0.3173 | 0 |
06 May 2024 | 0.3173 | 0.0115 | 3.76% | 0.313 | 0.3173 | 0.313 | 6,000 |
03 May 2024 | 0.3058 | 0.00 | 0.00% | 0.3058 | 0.3058 | 0.3058 | 0 |
02 May 2024 | 0.3058 | 0.0349 | 12.88% | 0.3058 | 0.3058 | 0.3058 | 4,000 |
01 May 2024 | 0.2709 | 0.00 | 0.00% | 0.2709 | 0.2709 | 0.2709 | 0 |
30 Abr 2024 | 0.2709 | 0.00 | 0.00% | 0.2709 | 0.2709 | 0.2709 | 0 |
29 Abr 2024 | 0.2709 | 0.00 | 0.00% | 0.2709 | 0.2709 | 0.2709 | 0 |
26 Abr 2024 | 0.2709 | -0.0424 | -13.53% | 0.2709 | 0.2709 | 0.2709 | 300 |
25 Abr 2024 | 0.3133 | 0.00 | 0.00% | 0.3133 | 0.3133 | 0.3133 | 0 |
24 Abr 2024 | 0.3133 | 0.00 | 0.00% | 0.3133 | 0.3133 | 0.3133 | 0 |
23 Abr 2024 | 0.3133 | 0.0515 | 19.67% | 0.3133 | 0.3133 | 0.3133 | 800 |
22 Abr 2024 | 0.2618 | 0.00 | 0.00% | 0.2618 | 0.2618 | 0.2618 | 0 |
19 Abr 2024 | 0.2618 | 0.00 | 0.00% | 0.2618 | 0.2618 | 0.2618 | 0 |
18 Abr 2024 | 0.2618 | 0.00 | 0.00% | 0.2618 | 0.2618 | 0.2618 | 0 |
17 Abr 2024 | 0.2618 | 0.00 | 0.00% | 0.2618 | 0.2618 | 0.2618 | 0 |
16 Abr 2024 | 0.2618 | 0.00 | 0.00% | 0.2618 | 0.2618 | 0.2618 | 0 |
15 Abr 2024 | 0.2618 | 0.00 | 0.00% | 0.2618 | 0.2618 | 0.2618 | 0 |
12 Abr 2024 | 0.2618 | 0.00 | 0.00% | 0.2618 | 0.2618 | 0.2618 | 0 |
11 Abr 2024 | 0.2618 | 0.00 | 0.00% | 0.2618 | 0.2618 | 0.2618 | 0 |
10 Abr 2024 | 0.2618 | 0.00 | 0.00% | 0.2618 | 0.2618 | 0.2618 | 0 |
09 Abr 2024 | 0.2618 | -0.0199 | -7.06% | 0.2618 | 0.2618 | 0.2618 | 3,500 |
08 Abr 2024 | 0.2817 | 0.1225 | 76.95% | 0.2817 | 0.2817 | 0.2817 | 433 |
05 Abr 2024 | 0.1592 | 0.00 | 0.00% | 0.1592 | 0.1592 | 0.1592 | 0 |
04 Abr 2024 | 0.1592 | -0.0858 | -35.02% | 0.1592 | 0.1592 | 0.1592 | 442 |