AS2 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.062 | 0.003 | 5.08% | 0.055 | 0.07 | 0.055 | 3,663,454 |
21 May 2024 | 0.059 | 0.006 | 11.32% | 0.055 | 0.059 | 0.055 | 776,460 |
20 May 2024 | 0.053 | 0.003 | 6.00% | 0.052 | 0.058 | 0.051 | 1,497,216 |
17 May 2024 | 0.05 | 0.002 | 4.17% | 0.049 | 0.05 | 0.048 | 256,405 |
16 May 2024 | 0.048 | -0.004 | -7.69% | 0.052 | 0.052 | 0.048 | 8,837 |
15 May 2024 | 0.052 | 0.003 | 6.12% | 0.05 | 0.052 | 0.048 | 323,849 |
14 May 2024 | 0.049 | -0.001 | -2.00% | 0.049 | 0.049 | 0.048 | 125,297 |
13 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.051 | 0.05 | 151,855 |
10 May 2024 | 0.05 | -0.003 | -5.66% | 0.051 | 0.053 | 0.05 | 480,450 |
09 May 2024 | 0.053 | -0.001 | -1.85% | 0.056 | 0.056 | 0.05 | 1,306,014 |
08 May 2024 | 0.054 | 0.007 | 14.89% | 0.048 | 0.054 | 0.048 | 407,674 |
07 May 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.045 | 304,673 |
06 May 2024 | 0.047 | -0.003 | -6.00% | 0.05 | 0.05 | 0.046 | 721,028 |
03 May 2024 | 0.05 | 0.002 | 4.17% | 0.048 | 0.05 | 0.046 | 58,193 |
02 May 2024 | 0.048 | 0.003 | 6.67% | 0.048 | 0.048 | 0.048 | 6,134 |
01 May 2024 | 0.045 | -0.002 | -4.26% | 0.048 | 0.051 | 0.045 | 1,203,423 |
30 Abr 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.049 | 0.047 | 195,323 |
29 Abr 2024 | 0.047 | -0.001 | -2.08% | 0.049 | 0.049 | 0.047 | 168,814 |
26 Abr 2024 | 0.048 | -0.001 | -2.04% | 0.049 | 0.05 | 0.048 | 122,113 |
24 Abr 2024 | 0.049 | -0.002 | -3.92% | 0.051 | 0.058 | 0.049 | 302,496 |
23 Abr 2024 | 0.051 | 0.002 | 4.08% | 0.051 | 0.051 | 0.051 | 48,942 |
22 Abr 2024 | 0.049 | -0.001 | -2.00% | 0.0505 | 0.0505 | 0.049 | 34,558 |
19 Abr 2024 | 0.05 | 0.002 | 4.17% | 0.049 | 0.051 | 0.049 | 69,537 |
18 Abr 2024 | 0.048 | -0.003 | -5.88% | 0.052 | 0.052 | 0.048 | 86,000 |
17 Abr 2024 | 0.051 | 0.001 | 2.00% | 0.05 | 0.052 | 0.05 | 168,773 |
16 Abr 2024 | 0.05 | 0.001 | 2.04% | 0.052 | 0.055 | 0.05 | 393,211 |
15 Abr 2024 | 0.049 | -0.001 | -2.00% | 0.05 | 0.051 | 0.049 | 496,947 |
12 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.052 | 0.052 | 0.05 | 150,737 |
11 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.051 | 0.05 | 428,510 |
10 Abr 2024 | 0.05 | -0.002 | -3.85% | 0.053 | 0.053 | 0.05 | 200,761 |
09 Abr 2024 | 0.052 | 0.002 | 4.00% | 0.051 | 0.052 | 0.048 | 535,971 |
08 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0.00 |
05 Abr 2024 | 0.05 | -0.004 | -7.41% | 0.052 | 0.052 | 0.05 | 1,278,510 |
04 Abr 2024 | 0.054 | 0.002 | 3.85% | 0.053 | 0.054 | 0.052 | 328,331 |
03 Abr 2024 | 0.052 | 0.002 | 4.00% | 0.055 | 0.059 | 0.049 | 542,879 |
02 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.051 | 0.05 | 333,862 |
28 Mar 2024 | 0.05 | -0.005 | -9.09% | 0.053 | 0.053 | 0.05 | 2,249,091 |
27 Mar 2024 | 0.055 | -0.005 | -8.33% | 0.059 | 0.06 | 0.055 | 2,511,404 |
26 Mar 2024 | 0.06 | -0.004 | -6.25% | 0.062 | 0.063 | 0.0595 | 1,042,738 |
25 Mar 2024 | 0.064 | 0.00 | 0.00% | 0.065 | 0.068 | 0.064 | 198,800 |
22 Mar 2024 | 0.064 | -0.021 | -24.71% | 0.08 | 0.08 | 0.0625 | 841,892 |
21 Mar 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
20 Mar 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
19 Mar 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
18 Mar 2024 | 0.085 | 0.00 | 0.00% | 0.087 | 0.087 | 0.085 | 91,554 |
15 Mar 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 80,000 |
14 Mar 2024 | 0.085 | -0.001 | -1.16% | 0.085 | 0.085 | 0.085 | 35,840 |
13 Mar 2024 | 0.086 | 0.00 | 0.00% | 0.088 | 0.088 | 0.086 | 25,554 |
12 Mar 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.089 | 0.086 | 49,285 |
11 Mar 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 102,660 |
07 Mar 2024 | 0.086 | -0.001 | -1.15% | 0.087 | 0.087 | 0.086 | 227,998 |
06 Mar 2024 | 0.087 | 0.00 | 0.00% | 0.089 | 0.089 | 0.085 | 7,325 |
05 Mar 2024 | 0.087 | -0.002 | -2.25% | 0.084 | 0.087 | 0.084 | 7,950 |
04 Mar 2024 | 0.089 | 0.005 | 5.95% | 0.085 | 0.089 | 0.085 | 322,701 |
03 Mar 2024 | 0.084 | -0.001 | -1.18% | 0.085 | 0.085 | 0.08 | 644,805 |
29 Feb 2024 | 0.085 | 0.003 | 3.66% | 0.089 | 0.09 | 0.076 | 729,282 |
28 Feb 2024 | 0.082 | 0.001 | 1.23% | 0.081 | 0.082 | 0.081 | 87,853 |
27 Feb 2024 | 0.081 | -0.003 | -3.57% | 0.082 | 0.085 | 0.081 | 88,316 |
26 Feb 2024 | 0.084 | -0.001 | -1.18% | 0.084 | 0.084 | 0.084 | 3,617 |
25 Feb 2024 | 0.085 | 0.003 | 3.66% | 0.081 | 0.085 | 0.081 | 43,571 |
22 Feb 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 1,500 |