Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CLOV34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 0 |
| 21 May 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 0 |
| 20 May 2024 | 4.55 | 0.01 | 0.22% | 4.55 | 4.55 | 4.55 | 2 |
| 17 May 2024 | 4.54 | -0.40 | -8.10% | 4.69 | 4.69 | 4.54 | 152 |
| 16 May 2024 | 4.94 | -0.08 | -1.59% | 5.02 | 5.02 | 4.94 | 151 |
| 15 May 2024 | 5.02 | -0.10 | -1.95% | 5.01 | 5.08 | 5.01 | 220 |
| 14 May 2024 | 5.12 | 0.45 | 9.64% | 5.30 | 5.58 | 5.12 | 28 |
| 13 May 2024 | 4.67 | 0.32 | 7.36% | 4.67 | 4.67 | 4.67 | 1 |
| 10 May 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0 |
| 09 May 2024 | 4.35 | 0.06 | 1.40% | 4.27 | 4.35 | 4.27 | 3 |
| 08 May 2024 | 4.29 | 0.77 | 21.88% | 3.90 | 4.52 | 3.90 | 2,358 |
| 07 May 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| 06 May 2024 | 3.52 | 0.06 | 1.73% | 3.52 | 3.52 | 3.52 | 1 |
| 03 May 2024 | 3.46 | 0.02 | 0.58% | 3.45 | 3.46 | 3.45 | 2 |
| 02 May 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 0 |
| 30 Abr 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 0 |
| 29 Abr 2024 | 3.44 | 0.16 | 4.88% | 3.44 | 3.44 | 3.44 | 6 |
| 26 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| 25 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| 24 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| 23 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| 22 Abr 2024 | 3.28 | -0.03 | -0.91% | 3.28 | 3.28 | 3.28 | 1 |
| 19 Abr 2024 | 3.31 | -0.05 | -1.49% | 3.19 | 3.31 | 3.19 | 4 |
| 18 Abr 2024 | 3.36 | -0.04 | -1.18% | 3.40 | 3.40 | 3.36 | 2 |
| 17 Abr 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 1 |
| 16 Abr 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
| 15 Abr 2024 | 3.40 | -0.06 | -1.73% | 3.40 | 3.40 | 3.40 | 1 |
| 12 Abr 2024 | 3.46 | -0.19 | -5.21% | 3.45 | 3.46 | 3.45 | 31 |
| 11 Abr 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| 10 Abr 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| 09 Abr 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| 08 Abr 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| 05 Abr 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| 04 Abr 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 2 |
| 03 Abr 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| 02 Abr 2024 | 3.65 | -0.18 | -4.70% | 3.78 | 3.78 | 3.65 | 7 |
| 01 Abr 2024 | 3.83 | -0.06 | -1.54% | 3.89 | 3.89 | 3.83 | 3 |
| 28 Mar 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0 |
| 27 Mar 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0 |
| 26 Mar 2024 | 3.89 | -0.16 | -3.95% | 4.01 | 4.01 | 3.89 | 3 |
| 25 Mar 2024 | 4.05 | -0.11 | -2.64% | 4.05 | 4.05 | 4.05 | 1 |
| 22 Mar 2024 | 4.16 | 0.21 | 5.32% | 4.23 | 4.23 | 4.09 | 41 |
| 21 Mar 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| 20 Mar 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| 19 Mar 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| 18 Mar 2024 | 3.95 | -0.09 | -2.23% | 4.03 | 4.03 | 3.95 | 3,997 |
| 15 Mar 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0 |
| 14 Mar 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0 |
| 13 Mar 2024 | 4.04 | 0.22 | 5.76% | 4.01 | 4.04 | 4.01 | 3,998 |
| 12 Mar 2024 | 3.82 | -0.22 | -5.45% | 3.82 | 3.82 | 3.82 | 1 |
| 11 Mar 2024 | 4.04 | 0.05 | 1.25% | 4.04 | 4.04 | 4.04 | 2 |
| 08 Mar 2024 | 3.99 | 0.03 | 0.76% | 3.99 | 3.99 | 3.99 | 1 |
| 07 Mar 2024 | 3.96 | 0.04 | 1.02% | 3.89 | 3.96 | 3.89 | 632 |
| 06 Mar 2024 | 3.92 | -0.10 | -2.49% | 3.96 | 3.96 | 3.92 | 2 |
| 05 Mar 2024 | 4.02 | -0.32 | -7.37% | 4.24 | 4.24 | 4.02 | 201 |
| 04 Mar 2024 | 4.34 | -0.03 | -0.69% | 4.34 | 4.34 | 4.34 | 1 |
| 01 Mar 2024 | 4.37 | -0.05 | -1.13% | 4.42 | 4.42 | 4.36 | 600 |
| 29 Feb 2024 | 4.42 | -0.02 | -0.45% | 4.45 | 4.45 | 4.27 | 25 |
| 28 Feb 2024 | 4.44 | -0.13 | -2.84% | 4.44 | 4.44 | 4.44 | 1 |
| 27 Feb 2024 | 4.57 | -0.15 | -3.18% | 4.57 | 4.57 | 4.57 | 201 |
| 26 Feb 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0 |
| 23 Feb 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0 |
