CoinXview CarteraApp
ES
Coin: 1242Exchanges: 22Capitalización: $2,55T −1,34%Vol. 24h: $31,61BDominancia: BTC 58,9% ETH 10,2%Gas ETH: 0,23 gweiMiedo y codicia: 32/100

Historial de precios de Civic (CVC)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de CVC. Se muestran los últimos 365 días.

Rentabilidad mensual CVC

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026-15%-12%-8,2%+5,4%-5,6%-31%-6,6%+5,2%+60%-26%-11%—-51%
2025-35%-18%-20%+28%+6,1%-29%+8,6%-7,1%-8,1%-29%-20%-8,4%-80%
2024-13%+34%+99%-37%+0,7%-31%-4,9%-9,6%+30%+8,4%+34%+23%+104%
2023—————-1,1%+5,3%-21%+13%+23%+14%-4,1%+24%
Media mensual-21%+1,3%+24%-1,3%+0,4%-23%+0,6%-8,1%+24%-6,2%+9,2%+3,5%
Años al alza0/31/31/32/32/30/42/41/43/42/42/31/3

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

FechaAbrirMáximoMínimoCerrarVolumenCapitalizaciónCambio
08/11/2026$0,02200$0,02210$0,01980 $0,02080$992,75K—-5.45%
08/11/2026$0,02101$0,02129$0,02050 $0,02072$97,45K$20,72M-1.38%
07/11/2026$0,02100$0,02240$0,01950 $0,02200$561,65K—+4.76%
07/11/2026$0,02078$0,02143$0,02056 $0,02101$147,71K$21,01M+1.11%
06/11/2026$0,02100$0,02110$0,02070 $0,02100$79,41K—+0.00%
06/11/2026$0,02048$0,02136$0,02048 $0,02082$138,84K$20,82M+1.66%
05/11/2026$0,02010$0,02140$0,02010 $0,02100$73,56K—+4.48%
05/11/2026$0,02221$0,02541$0,01999 $0,02051$238,38K$20,51M-7.65%
04/11/2026$0,02173$0,02242$0,02090 $0,02227$141,72K$22,27M+2.49%
03/11/2026$0,02182$0,02207$0,02122 $0,02171$169,36K$21,71M-0.50%
02/11/2026$0,02366$0,02548$0,02161 $0,02182$602,07K$21,82M-7.78%
01/11/2026$0,02390$0,02430$0,02330 $0,02390$139,25K—+0.00%
01/11/2026$0,02317$0,02720$0,02314 $0,02362$1,12M$23,62M+1.94%
31/10/2026$0,02280$0,02570$0,01960 $0,02400$1,33M—+5.26%
31/10/2026$0,02295$0,02482$0,02247 $0,02313$861,50K$23,13M+0.78%
30/10/2026$0,02100$0,02390$0,02100 $0,02300$814,27K—+9.52%
30/10/2026$0,02223$0,02331$0,01865 $0,02300$1,05M$23,00M+3.46%
29/10/2026$0,02400$0,02400$0,01660 $0,02100$243,11K—-12.50%
29/10/2026$0,02397$0,02439$0,02218 $0,02224$259,62K$22,24M-7.22%
28/10/2026$0,02330$0,02420$0,02320 $0,02400$3,35K—+3.00%
28/10/2026$0,02464$0,02479$0,02378 $0,02396$280,97K$23,96M-2.76%
27/10/2026$0,02474$0,02586$0,02446 $0,02482$32,00K$24,82M+0.31%
26/10/2026$0,02399$0,02487$0,02284 $0,02483$624,21K$24,83M+3.50%
25/10/2026$0,02320$0,02557$0,02254 $0,02401$2,10M$24,01M+3.49%
24/10/2026$0,02361$0,02432$0,02212 $0,02321$505,56K$23,21M-1.69%
23/10/2026$0,02234$0,02422$0,02229 $0,02365$536,44K$23,65M+5.86%
22/10/2026$0,02353$0,02375$0,02207 $0,02229$138,40K$22,29M-5.27%
21/10/2026$0,02270$0,02365$0,02254 $0,02345$176,87K$23,45M+3.30%
20/10/2026$0,02214$0,02284$0,02177 $0,02270$170,22K$22,70M+2.53%
19/10/2026$0,02184$0,02250$0,02171 $0,02218$240,38K$22,18M+1.56%
18/10/2026$0,02228$0,02237$0,02100 $0,02182$263,90K$21,82M-2.06%
17/10/2026$0,02274$0,02285$0,02168 $0,02228$274,91K$22,28M-2.02%
16/10/2026$0,02320$0,02345$0,02239 $0,02274$118,36K$22,74M-1.98%
15/10/2026$0,02400$0,02411$0,02234 $0,02321$301,95K$23,21M-3.29%
14/10/2026$0,02457$0,02475$0,02381 $0,02395$185,44K$23,95M-2.52%
13/10/2026$0,02392$0,02459$0,02286 $0,02454$215,44K$24,54M+2.59%
12/10/2026$0,02583$0,02583$0,02372 $0,02388$288,00K$23,88M-7.55%
11/10/2026$0,02580$0,02626$0,02550 $0,02584$375,15K$25,84M+0.16%
10/10/2026$0,02591$0,02649$0,02562 $0,02578$402,98K$25,78M-0.50%
09/10/2026$0,02589$0,02624$0,02362 $0,02592$1,85M$25,92M+0.12%
08/10/2026$0,02823$0,02848$0,02479 $0,02586$717,11K$25,86M-8.40%
07/10/2026$0,03087$0,03095$0,02766 $0,02823$446,92K$28,23M-8.55%
06/10/2026$0,03134$0,03143$0,03057 $0,03088$261,61K$30,88M-1.47%
05/10/2026$0,03087$0,03214$0,03012 $0,03137$472,43K$31,37M+1.62%
04/10/2026$0,02989$0,03099$0,02944 $0,03090$184,67K$30,90M+3.38%
03/10/2026$0,03024$0,03026$0,02931 $0,02992$289,76K$29,92M-1.06%
02/10/2026$0,03093$0,03133$0,02972 $0,03020$393,85K$30,20M-2.36%
01/10/2026$0,03133$0,03238$0,03044 $0,03095$813,70K—-1.21%
30/09/2026$0,02993$0,03228$0,02967 $0,03132$1,02M—+4.64%
29/09/2026$0,02997$0,03032$0,02893 $0,02989$437,05K—-0.27%
28/09/2026$0,03080$0,03080$0,02876 $0,03000$697,19K—-2.60%
27/09/2026$0,03134$0,03185$0,03025 $0,03083$393,02K—-1.63%
26/09/2026$0,03111$0,03280$0,03064 $0,03138$1,05M—+0.87%
25/09/2026$0,03047$0,03174$0,02945 $0,03111$1,37M—+2.10%
24/09/2026$0,02761$0,03437$0,02729 $0,03048$5,65M—+10.39%
23/09/2026$0,02842$0,02911$0,02685 $0,02765$755,81K—-2.71%
22/09/2026$0,02750$0,02991$0,02685 $0,02843$2,16M—+3.38%
21/09/2026$0,02673$0,02765$0,02608 $0,02747$785,66K—+2.77%
20/09/2026$0,02761$0,02880$0,02594 $0,02670$937,98K—-3.30%
19/09/2026$0,02749$0,02825$0,02656 $0,02764$920,36K—+0.55%
18/09/2026$0,02650$0,02767$0,02554 $0,02747$1,17M—+3.66%
17/09/2026$0,02758$0,02762$0,02544 $0,02651$1,05M—-3.88%
16/09/2026$0,02838$0,02997$0,02535 $0,02760$2,77M—-2.75%
15/09/2026$0,03219$0,03692$0,02679 $0,02837$4,00M—-11.87%
14/09/2026$0,03164$0,04271$0,02936 $0,03220$13,15M—+1.77%
13/09/2026$0,02281$0,05094$0,02277 $0,03162$21,17M—+38.62%
12/09/2026$0,02132$0,02310$0,02125 $0,02279$745,35K—+6.89%
11/09/2026$0,02121$0,02219$0,02045 $0,02132$387,37K—+0.52%
10/09/2026$0,02160$0,02318$0,02080 $0,02121$1,20M—-1.81%
09/09/2026$0,02165$0,02238$0,02127 $0,02159$317,04K—-0.28%
08/09/2026$0,02102$0,02195$0,02093 $0,02167$133,92K—+3.09%
07/09/2026$0,02126$0,02150$0,02078 $0,02103$108,42K—-1.08%
06/09/2026$0,02144$0,02163$0,02088 $0,02127$144,73K—-0.79%
05/09/2026$0,02080$0,02152$0,02075 $0,02143$150,01K—+3.03%
04/09/2026$0,02088$0,02161$0,02034 $0,02082$321,14K—-0.29%
03/09/2026$0,02024$0,02152$0,02014 $0,02086$633,93K—+3.06%
02/09/2026$0,02004$0,02164$0,01966 $0,02021$666,47K—+0.85%
01/09/2026$0,01963$0,02065$0,01963 $0,02003$222,87K—+2.04%
31/08/2026$0,01911$0,01995$0,01909 $0,01962$67,90K—+2.67%
30/08/2026$0,02013$0,02031$0,01887 $0,01917$68,34K—-4.77%
29/08/2026$0,02002$0,02048$0,01993 $0,02013$54,64K—+0.55%
28/08/2026$0,02034$0,02099$0,01942 $0,02002$141,76K—-1.57%
27/08/2026$0,01996$0,02066$0,01963 $0,02035$119,90K—+1.95%
26/08/2026$0,01919$0,02007$0,01916 $0,01993$80,47K—+3.86%
25/08/2026$0,01975$0,02018$0,01886 $0,01922$81,67K—-2.68%
24/08/2026$0,02036$0,02036$0,01958 $0,01975$149,76K—-3.00%
23/08/2026$0,01991$0,02076$0,01892 $0,02037$151,30K—+2.31%
22/08/2026$0,02016$0,02123$0,01945 $0,01992$321,68K—-1.19%
21/08/2026$0,01828$0,02029$0,01821 $0,02011$198,48K—+10.01%
20/08/2026$0,01751$0,01890$0,01739 $0,01827$379,76K—+4.34%
19/08/2026$0,01645$0,01779$0,01635 $0,01750$105,24K—+6.38%
18/08/2026$0,01679$0,01680$0,01629 $0,01647$61,35K—-1.91%
17/08/2026$0,01704$0,01726$0,01669 $0,01680$101,35K—-1.41%
16/08/2026$0,01733$0,01741$0,01696 $0,01705$26,56K—-1.62%
15/08/2026$0,01713$0,01762$0,01708 $0,01733$61,01K—+1.17%
14/08/2026$0,01737$0,01737$0,01679 $0,01713$71,05K—-1.38%
13/08/2026$0,01734$0,01756$0,01709 $0,01736$81,93K—+0.12%
12/08/2026$0,01787$0,01813$0,01722 $0,01731$69,68K—-3.13%
11/08/2026$0,01833$0,01854$0,01773 $0,01788$113,76K—-2.45%
10/08/2026$0,01892$0,01913$0,01828 $0,01833$106,35K—-3.12%
09/08/2026$0,01854$0,01977$0,01849 $0,01892$328,56K—+2.05%
08/08/2026$0,01794$0,01855$0,01789 $0,01851$36,82K—+3.18%
07/08/2026$0,01803$0,01822$0,01775 $0,01792$91,60K—-0.61%
06/08/2026$0,01758$0,01819$0,01758 $0,01803$167,52K—+2.56%
05/08/2026$0,01745$0,01804$0,01740 $0,01757$108,08K—+0.69%
04/08/2026$0,01827$0,01850$0,01743 $0,01743$186,48K—-4.60%
03/08/2026$0,01830$0,02063$0,01782 $0,01828$721,00K—-0.11%
02/08/2026$0,01840$0,01858$0,01821 $0,01830$58,75K—-0.54%
01/08/2026$0,01865$0,01889$0,01824 $0,01836$92,59K—-1.55%
31/07/2026$0,01819$0,01910$0,01809 $0,01864$131,72K—+2.47%
30/07/2026$0,01783$0,01923$0,01773 $0,01816$289,85K—+1.85%
29/07/2026$0,01842$0,01858$0,01753 $0,01782$108,23K—-3.26%
28/07/2026$0,01868$0,01875$0,01805 $0,01839$76,73K—-1.55%
27/07/2026$0,01992$0,01992$0,01858 $0,01866$47,11K—-6.33%
26/07/2026$0,01967$0,01999$0,01966 $0,01991$37,55K—+1.22%
25/07/2026$0,01942$0,01978$0,01935 $0,01968$19,38K—+1.34%
24/07/2026$0,01951$0,01974$0,01928 $0,01943$62,46K—-0.41%
23/07/2026$0,01980$0,02007$0,01934 $0,01951$153,95K—-1.46%
22/07/2026$0,01992$0,02014$0,01975 $0,01979$83,50K—-0.65%
21/07/2026$0,01991$0,02022$0,01965 $0,01987$104,93K—-0.20%
20/07/2026$0,01960$0,02016$0,01934 $0,01986$66,57K—+1.33%
19/07/2026$0,01987$0,01998$0,01957 $0,01957$25,94K—-1.51%
18/07/2026$0,01978$0,01996$0,01964 $0,01990$61,65K—+0.61%
17/07/2026$0,01975$0,02007$0,01954 $0,01979$49,43K—+0.20%
16/07/2026$0,02007$0,02031$0,01970 $0,01975$57,15K—-1.59%
15/07/2026$0,02022$0,02033$0,01986 $0,02004$99,43K—-0.89%
14/07/2026$0,01974$0,02032$0,01963 $0,02022$62,67K—+2.43%
13/07/2026$0,02017$0,02052$0,01948 $0,01968$94,59K—-2.43%
12/07/2026$0,02042$0,02135$0,02012 $0,02018$348,54K—-1.18%
11/07/2026$0,02057$0,02126$0,02043 $0,02043$107,28K—-0.68%
10/07/2026$0,02016$0,02071$0,02008 $0,02056$57,93K—+1.98%
09/07/2026$0,02016$0,02035$0,01985 $0,02017$70,29K—+0.05%
08/07/2026$0,02049$0,02050$0,01976 $0,02015$84,09K—-1.66%
07/07/2026$0,02105$0,02112$0,02018 $0,02048$79,49K—-2.71%
06/07/2026$0,02131$0,02137$0,02047 $0,02102$61,72K—-1.36%
05/07/2026$0,02162$0,02170$0,02099 $0,02130$48,85K—-1.48%
04/07/2026$0,02161$0,02190$0,02131 $0,02161$63,69K—+0.00%
03/07/2026$0,02107$0,02166$0,02101 $0,02159$89,25K—+2.47%
02/07/2026$0,02094$0,02127$0,02061 $0,02102$189,42K—+0.38%
01/07/2026$0,01995$0,02170$0,01954 $0,02094$240,02K—+4.96%
30/06/2026$0,02047$0,02047$0,01974 $0,01995$189,59K—-2.54%
29/06/2026$0,02061$0,02198$0,02026 $0,02050$298,70K—-0.53%
28/06/2026$0,02185$0,02400$0,02021 $0,02061$721,04K—-5.68%
27/06/2026$0,02036$0,02600$0,02031 $0,02185$2,03M—+7.32%
26/06/2026$0,01974$0,02125$0,01902 $0,02036$408,75K—+3.14%
25/06/2026$0,02029$0,02050$0,01903 $0,01971$108,21K—-2.86%
24/06/2026$0,02097$0,02106$0,01938 $0,02027$149,42K—-3.34%
23/06/2026$0,02143$0,02175$0,02037 $0,02091$366,73K—-2.43%
22/06/2026$0,02146$0,02221$0,02123 $0,02138$99,19K—-0.37%
21/06/2026$0,02191$0,02221$0,02138 $0,02145$61,24K—-2.10%
20/06/2026$0,02148$0,02202$0,02126 $0,02193$78,41K—+2.09%
19/06/2026$0,02185$0,02195$0,02114 $0,02149$90,50K—-1.65%
18/06/2026$0,02311$0,02323$0,02145 $0,02186$120,09K—-5.41%
17/06/2026$0,02337$0,02372$0,02265 $0,02309$142,45K—-1.20%
16/06/2026$0,02351$0,02380$0,02298 $0,02331$108,40K—-0.85%
15/06/2026$0,02345$0,02416$0,02328 $0,02351$154,11K—+0.26%
14/06/2026$0,02292$0,02354$0,02246 $0,02345$147,96K—+2.31%
13/06/2026$0,02275$0,02312$0,02270 $0,02292$110,46K—+0.75%
12/06/2026$0,02276$0,02298$0,02220 $0,02266$169,81K—-0.44%
11/06/2026$0,02200$0,02290$0,02196 $0,02274$241,49K—+3.36%
10/06/2026$0,02245$0,02308$0,02157 $0,02197$345,14K—-2.14%
09/06/2026$0,02333$0,02333$0,02196 $0,02242$114,01K—-3.90%
08/06/2026$0,02334$0,02374$0,02276 $0,02328$140,55K—-0.26%
07/06/2026$0,02269$0,02385$0,02255 $0,02328$129,30K—+2.60%
06/06/2026$0,02283$0,02304$0,02144 $0,02268$125,71K—-0.66%
05/06/2026$0,02496$0,02516$0,02215 $0,02282$337,89K—-8.57%
04/06/2026$0,02633$0,02641$0,02430 $0,02502$203,32K—-4.98%
03/06/2026$0,02645$0,02693$0,02560 $0,02635$260,65K—-0.38%
02/06/2026$0,02830$0,02867$0,02602 $0,02645$282,29K—-6.54%
01/06/2026$0,02889$0,02926$0,02771 $0,02822$486,56K—-2.32%
31/05/2026$0,02832$0,03109$0,02830 $0,02890$1,24M—+2.05%
30/05/2026$0,02807$0,03041$0,02806 $0,02830$713,18K—+0.82%
29/05/2026$0,02750$0,02834$0,02716 $0,02796$152,78K—+1.67%
28/05/2026$0,02799$0,02807$0,02668 $0,02744$133,04K—-1.96%
27/05/2026$0,02902$0,02918$0,02780 $0,02802$149,95K—-3.45%
26/05/2026$0,02975$0,02985$0,02883 $0,02896$122,39K—-2.66%
25/05/2026$0,02966$0,03033$0,02960 $0,02975$153,50K—+0.30%
24/05/2026$0,03039$0,03048$0,02914 $0,02966$93,85K—-2.40%
23/05/2026$0,02946$0,03066$0,02892 $0,03038$198,68K—+3.12%
22/05/2026$0,03036$0,03073$0,02929 $0,02944$161,34K—-3.03%
21/05/2026$0,02973$0,03067$0,02960 $0,03040$98,02K—+2.25%
20/05/2026$0,02938$0,02983$0,02903 $0,02967$120,00K—+0.99%
19/05/2026$0,03095$0,03103$0,02928 $0,02936$283,56K—-5.14%
18/05/2026$0,03081$0,03123$0,03015 $0,03089$257,46K—+0.26%
17/05/2026$0,03268$0,03273$0,03028 $0,03077$661,33K—-5.84%
16/05/2026$0,03095$0,03406$0,03066 $0,03268$2,50M—+5.59%
15/05/2026$0,03191$0,03464$0,03033 $0,03095$1,17M—-3.01%
14/05/2026$0,03123$0,03246$0,03086 $0,03192$214,13K—+2.21%
13/05/2026$0,03247$0,03307$0,03096 $0,03123$236,03K—-3.82%
12/05/2026$0,03399$0,03399$0,03198 $0,03248$470,09K—-4.44%
11/05/2026$0,03391$0,03554$0,03308 $0,03398$1,15M—+0.21%
10/05/2026$0,03285$0,03827$0,03233 $0,03391$3,18M—+3.23%
09/05/2026$0,03241$0,03324$0,03220 $0,03284$215,90K—+1.33%
08/05/2026$0,03173$0,03248$0,03133 $0,03238$123,46K—+2.05%
07/05/2026$0,03183$0,03187$0,03121 $0,03166$132,86K—-0.53%
06/05/2026$0,03122$0,03234$0,03117 $0,03185$219,73K—+2.02%
05/05/2026$0,03056$0,03171$0,03056 $0,03122$210,46K—+2.16%
04/05/2026$0,03061$0,03147$0,03047 $0,03054$178,92K—-0.23%
03/05/2026$0,03080$0,03113$0,03033 $0,03062$109,12K—-0.58%
02/05/2026$0,03052$0,03133$0,02970 $0,03074$284,53K—+0.72%
01/05/2026$0,03061$0,03107$0,03038 $0,03046$141,50K—-0.49%
30/04/2026$0,03069$0,03089$0,03012 $0,03065$98,15K—-0.13%
29/04/2026$0,03122$0,03157$0,03009 $0,03073$86,21K—-1.57%
28/04/2026$0,03123$0,03157$0,03069 $0,03119$165,24K—-0.13%
27/04/2026$0,03315$0,03315$0,03080 $0,03121$386,98K—-5.85%
26/04/2026$0,03151$0,03341$0,03132 $0,03310$786,61K—+5.05%
25/04/2026$0,03103$0,03174$0,03098 $0,03150$186,99K—+1.51%
24/04/2026$0,03090$0,03117$0,03065 $0,03105$141,01K—+0.49%
23/04/2026$0,03105$0,03105$0,03032 $0,03088$152,37K—-0.55%
22/04/2026$0,03104$0,03171$0,03099 $0,03101$157,25K—-0.10%
21/04/2026$0,03104$0,03124$0,03051 $0,03102$117,09K—-0.06%
20/04/2026$0,02992$0,03148$0,02990 $0,03102$202,60K—+3.68%
19/04/2026$0,03071$0,03140$0,02981 $0,02989$224,11K—-2.67%
18/04/2026$0,03200$0,03202$0,03041 $0,03070$194,29K—-4.06%
17/04/2026$0,03137$0,03253$0,03085 $0,03198$355,60K—+1.94%
16/04/2026$0,03049$0,03153$0,03037 $0,03137$226,11K—+2.89%
15/04/2026$0,02998$0,03056$0,02964 $0,03045$77,52K—+1.57%
14/04/2026$0,03032$0,03047$0,02958 $0,02996$83,82K—-1.19%
13/04/2026$0,02943$0,03041$0,02920 $0,03035$139,90K—+3.13%
12/04/2026$0,03010$0,03037$0,02930 $0,02942$229,83K—-2.26%
11/04/2026$0,03035$0,03039$0,02969 $0,03011$72,02K—-0.79%
10/04/2026$0,03004$0,03061$0,02971 $0,03033$104,44K—+0.97%
09/04/2026$0,02986$0,03034$0,02943 $0,03006$146,87K—+0.67%
08/04/2026$0,03061$0,03062$0,02971 $0,02986$141,56K—-2.45%
07/04/2026$0,03003$0,03067$0,02885 $0,03059$221,97K—+1.86%
06/04/2026$0,03003$0,03048$0,02979 $0,03002$197,36K—-0.03%
05/04/2026$0,02985$0,03142$0,02942 $0,03001$485,66K—+0.54%
04/04/2026$0,02924$0,03076$0,02924 $0,02993$730,61K—+2.36%
03/04/2026$0,02915$0,03010$0,02891 $0,02918$266,37K—+0.10%
02/04/2026$0,02951$0,03057$0,02847 $0,02919$647,41K—-1.08%
01/04/2026$0,02909$0,03021$0,02879 $0,02951$158,27K—+1.44%
31/03/2026$0,02917$0,02952$0,02831 $0,02909$137,84K—-0.27%
30/03/2026$0,02907$0,02994$0,02893 $0,02922$94,59K—+0.52%
29/03/2026$0,03034$0,03037$0,02850 $0,02908$130,33K—-4.15%
28/03/2026$0,03022$0,03085$0,02950 $0,03030$225,03K—+0.26%
27/03/2026$0,03075$0,03152$0,03015 $0,03019$238,93K—-1.82%
26/03/2026$0,03231$0,03232$0,03048 $0,03072$358,00K—-4.92%
25/03/2026$0,03270$0,03611$0,03181 $0,03232$1,69M—-1.16%
24/03/2026$0,03133$0,03637$0,03082 $0,03273$1,83M—+4.47%
23/03/2026$0,03014$0,03137$0,02957 $0,03131$153,16K—+3.88%
22/03/2026$0,03127$0,03128$0,02981 $0,03012$163,48K—-3.68%
21/03/2026$0,03182$0,03285$0,03108 $0,03132$244,63K—-1.57%
20/03/2026$0,03200$0,03226$0,03127 $0,03183$296,10K—-0.53%
19/03/2026$0,03168$0,03470$0,03127 $0,03198$1,26M—+0.95%
18/03/2026$0,03218$0,03719$0,03133 $0,03168$1,67M—-1.55%
17/03/2026$0,03169$0,03854$0,03137 $0,03218$2,92M—+1.55%
16/03/2026$0,03072$0,03180$0,03053 $0,03169$147,32K—+3.16%
15/03/2026$0,03012$0,03089$0,02998 $0,03070$174,69K—+1.93%
14/03/2026$0,03047$0,03054$0,02982 $0,03011$83,02K—-1.18%
13/03/2026$0,03037$0,03102$0,03021 $0,03047$144,16K—+0.33%
12/03/2026$0,02992$0,03059$0,02950 $0,03039$176,65K—+1.57%
11/03/2026$0,02921$0,03122$0,02911 $0,02986$546,11K—+2.23%
10/03/2026$0,02893$0,02977$0,02888 $0,02920$150,43K—+0.93%
09/03/2026$0,02896$0,02954$0,02881 $0,02895$151,86K—-0.03%
08/03/2026$0,02939$0,02948$0,02860 $0,02897$137,44K—-1.43%
07/03/2026$0,02983$0,03030$0,02925 $0,02934$57,99K—-1.64%
06/03/2026$0,03055$0,03112$0,02973 $0,02981$72,10K—-2.42%
05/03/2026$0,03113$0,03120$0,03012 $0,03053$116,45K—-1.93%
04/03/2026$0,03085$0,03126$0,02998 $0,03117$177,15K—+1.04%
03/03/2026$0,03081$0,03152$0,02991 $0,03079$251,30K—-0.06%
02/03/2026$0,03041$0,03643$0,02992 $0,03078$1,27M—+1.22%
01/03/2026$0,03169$0,03226$0,02994 $0,03041$143,37K—-4.04%
28/02/2026$0,03180$0,03196$0,02960 $0,03169$203,27K—-0.35%
27/02/2026$0,03195$0,03287$0,03112 $0,03178$96,68K—-0.53%
26/02/2026$0,03264$0,03299$0,03138 $0,03191$99,80K—-2.24%
25/02/2026$0,03112$0,03354$0,03111 $0,03265$95,15K—+4.92%
24/02/2026$0,03140$0,03201$0,03057 $0,03112$133,00K—-0.89%
23/02/2026$0,03241$0,03243$0,03096 $0,03138$82,88K—-3.18%
22/02/2026$0,03336$0,03336$0,03208 $0,03249$56,48K—-2.61%
21/02/2026$0,03366$0,03401$0,03336 $0,03340$54,65K—-0.77%
20/02/2026$0,03343$0,03389$0,03274 $0,03369$92,03K—+0.78%
19/02/2026$0,03327$0,03390$0,03247 $0,03338$52,58K—+0.33%
18/02/2026$0,03387$0,03493$0,03313 $0,03331$95,05K—-1.65%
17/02/2026$0,03463$0,03463$0,03346 $0,03384$93,52K—-2.28%
16/02/2026$0,03439$0,03534$0,03364 $0,03461$350,93K—+0.64%
15/02/2026$0,03564$0,03591$0,03351 $0,03435$126,24K—-3.62%
14/02/2026$0,03479$0,03605$0,03453 $0,03561$189,09K—+2.36%
13/02/2026$0,03291$0,03523$0,03262 $0,03479$537,82K—+5.71%
12/02/2026$0,03282$0,03368$0,03197 $0,03293$212,32K—+0.34%
11/02/2026$0,03374$0,03394$0,03132 $0,03282$328,49K—-2.73%
10/02/2026$0,03431$0,03480$0,03284 $0,03374$263,59K—-1.66%
09/02/2026$0,03319$0,03700$0,03218 $0,03432$610,46K—+3.40%
08/02/2026$0,03389$0,03721$0,03284 $0,03319$921,90K—-2.07%
07/02/2026$0,03235$0,03900$0,03188 $0,03388$2,78M—+4.73%
06/02/2026$0,02867$0,03264$0,02636 $0,03241$473,07K—+13.04%
05/02/2026$0,03426$0,03451$0,02855 $0,02864$521,68K—-16.40%
04/02/2026$0,03435$0,03524$0,03312 $0,03426$201,17K—-0.26%
03/02/2026$0,03611$0,03611$0,03310 $0,03434$384,00K—-4.90%
02/02/2026$0,03520$0,03655$0,03362 $0,03605$377,97K—+2.41%
01/02/2026$0,03615$0,04627$0,03462 $0,03513$2,86M—-2.82%
31/01/2026$0,03914$0,04017$0,03310 $0,03614$571,99K—-7.66%
30/01/2026$0,03971$0,03985$0,03759 $0,03914$263,54K—-1.44%
29/01/2026$0,04212$0,04230$0,03897 $0,03969$187,22K—-5.77%
28/01/2026$0,04297$0,04334$0,04132 $0,04205$94,50K—-2.14%
27/01/2026$0,04278$0,04395$0,04164 $0,04298$162,15K—+0.47%
26/01/2026$0,04178$0,04424$0,04161 $0,04285$178,00K—+2.56%
25/01/2026$0,04437$0,04439$0,04094 $0,04180$183,07K—-5.79%
24/01/2026$0,04428$0,04454$0,04377 $0,04433$93,12K—+0.11%
23/01/2026$0,04389$0,04497$0,04367 $0,04421$84,86K—+0.73%
22/01/2026$0,04431$0,04524$0,04344 $0,04387$115,36K—-0.99%
21/01/2026$0,04270$0,04478$0,04268 $0,04437$185,89K—+3.91%
20/01/2026$0,04551$0,04651$0,04243 $0,04269$209,30K—-6.20%
19/01/2026$0,04571$0,04683$0,04202 $0,04549$482,02K—-0.48%
18/01/2026$0,04788$0,04804$0,04564 $0,04570$179,66K—-4.55%
17/01/2026$0,04710$0,04802$0,04669 $0,04783$110,76K—+1.55%
16/01/2026$0,04658$0,04729$0,04567 $0,04712$147,11K—+1.16%
15/01/2026$0,04785$0,04796$0,04610 $0,04654$235,22K—-2.74%
14/01/2026$0,04756$0,04834$0,04717 $0,04790$611,23K—+0.71%
13/01/2026$0,04549$0,04767$0,04549 $0,04754$427,67K—+4.51%
12/01/2026$0,04650$0,04656$0,04496 $0,04547$344,61K—-2.22%
11/01/2026$0,04814$0,04817$0,04620 $0,04649$193,47K—-3.43%
10/01/2026$0,04806$0,05116$0,04778 $0,04817$840,40K—+0.23%
09/01/2026$0,04925$0,05131$0,04750 $0,04807$1,09M—-2.40%
08/01/2026$0,04679$0,06522$0,04655 $0,04935$7,15M—+5.47%
07/01/2026$0,04669$0,05030$0,04582 $0,04682$2,04M—+0.28%
06/01/2026$0,04543$0,04699$0,04478 $0,04668$481,08K—+2.75%
05/01/2026$0,04462$0,04606$0,04394 $0,04540$423,57K—+1.75%
04/01/2026$0,04408$0,04517$0,04393 $0,04467$137,13K—+1.34%
03/01/2026$0,04421$0,04432$0,04303 $0,04403$190,25K—-0.41%
02/01/2026$0,04290$0,04455$0,04248 $0,04424$205,58K—+3.12%
01/01/2026$0,04239$0,04291$0,04145 $0,04287$177,44K—+1.13%
31/12/2025$0,04210$0,04418$0,04181 $0,04242$532,95K—+0.76%
30/12/2025$0,04158$0,04387$0,04087 $0,04221$572,93K—+1.52%
29/12/2025$0,04138$0,04486$0,04123 $0,04163$1,26M—+0.60%
28/12/2025$0,04154$0,04296$0,04105 $0,04139$563,68K—-0.36%
27/12/2025$0,04076$0,04220$0,04058 $0,04160$442,35K—+2.06%
26/12/2025$0,04141$0,04189$0,04025 $0,04081$397,49K—-1.45%
25/12/2025$0,04276$0,04355$0,04132 $0,04141$755,91K—-3.16%
24/12/2025$0,04604$0,04763$0,04234 $0,04277$2,29M—-7.10%
23/12/2025$0,04101$0,05449$0,04021 $0,04605$8,41M—+12.29%
22/12/2025$0,04091$0,04200$0,04044 $0,04096$238,09K—+0.12%
21/12/2025$0,04133$0,04318$0,04011 $0,04085$435,19K—-1.16%
20/12/2025$0,04106$0,04289$0,04077 $0,04143$491,33K—+0.90%
19/12/2025$0,03871$0,04130$0,03833 $0,04098$218,67K—+5.86%
18/12/2025$0,04060$0,04140$0,03803 $0,03869$528,47K—-4.70%
17/12/2025$0,04240$0,04250$0,03980 $0,04050$205,40K—-4.48%
16/12/2025$0,04250$0,04270$0,04150 $0,04240$234,01K—-0.24%
15/12/2025$0,04430$0,04520$0,04170 $0,04250$289,36K—-4.06%
14/12/2025$0,04560$0,04830$0,04430 $0,04430$724,64K—-2.85%
13/12/2025$0,04560$0,04610$0,04510 $0,04570$163,96K—+0.22%
12/12/2025$0,04660$0,04670$0,04480 $0,04560$378,66K—-2.15%
11/12/2025$0,04790$0,05150$0,04610 $0,04650$1,44M—-2.92%
10/12/2025$0,04790$0,05350$0,04680 $0,04800$1,97M—+0.21%
09/12/2025$0,04700$0,04880$0,04670 $0,04790$472,09K—+1.91%
08/12/2025$0,04710$0,04830$0,04680 $0,04710$506,67K—+0.00%
07/12/2025$0,04860$0,04890$0,04660 $0,04710$825,35K—-3.09%
06/12/2025$0,05360$0,05560$0,04840 $0,04850$1,92M—-9.51%
05/12/2025$0,04650$0,06800$0,04640 $0,05360$9,15M—+15.27%
04/12/2025$0,04680$0,04770$0,04600 $0,04650$487,98K—-0.64%
03/12/2025$0,04660$0,04740$0,04580 $0,04690$121,77K—+0.64%
02/12/2025$0,04530$0,04690$0,04400 $0,04660$134,91K—+2.87%
01/12/2025$0,04630$0,04650$0,04330 $0,04540$294,97K—-1.94%
30/11/2025$0,04750$0,04790$0,04630 $0,04640$184,22K—-2.32%
29/11/2025$0,04780$0,04990$0,04740 $0,04750$267,43K—-0.63%
28/11/2025$0,04890$0,04940$0,04670 $0,04780$330,17K—-2.25%
27/11/2025$0,04770$0,04980$0,04740 $0,04890$234,03K—+2.52%
26/11/2025$0,04790$0,04830$0,04630 $0,04770$165,66K—-0.42%
25/11/2025$0,04730$0,04960$0,04670 $0,04810$367,97K—+1.69%
24/11/2025$0,04650$0,04820$0,04560 $0,04740$159,98K—+1.94%
23/11/2025$0,04580$0,05050$0,04570 $0,04650$509,80K—+1.53%
22/11/2025$0,04640$0,04870$0,04460 $0,04580$368,30K—-1.29%
21/11/2025$0,04830$0,04920$0,04440 $0,04640$404,29K—-3.93%
20/11/2025$0,04950$0,05200$0,04750 $0,04830$412,11K—-2.42%
19/11/2025$0,05230$0,05320$0,04800 $0,04940$404,38K—-5.54%
18/11/2025$0,05100$0,05270$0,05010 $0,05230$211,76K—+2.55%
17/11/2025$0,05190$0,05390$0,05020 $0,05110$399,97K—-1.54%
16/11/2025$0,05330$0,05330$0,05060 $0,05190$221,47K—-2.63%
15/11/2025$0,05240$0,05680$0,05240 $0,05340$928,31K—+1.91%
14/11/2025$0,05280$0,06220$0,05040 $0,05220$1,79M—-1.14%
13/11/2025$0,05820$0,05820$0,05240 $0,05270$931,40K—-9.45%
12/11/2025$0,06450$0,06490$0,05750 $0,05830$2,60M—-9.61%
11/11/2025$0,05750$0,08700$0,05640 $0,06450$12,20M—+12.17%
10/11/2025$0,05690$0,05830$0,05630 $0,05740$321,93K—+0.88%

Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.

Todas las secciones