Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FODLUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.009662 | -0.000573 | -5.60% | 0.010321 | 0.011184 | 0.009629 | 49,801,998.00 |
| 25 Jun 2024 | 0.010235 | 0.000936 | 10.07% | 0.009299 | 0.010658 | 0.009246 | 49,993,946.00 |
| 24 Jun 2024 | 0.009299 | 0.000277 | 3.07% | 0.009002 | 0.009504 | 0.0085 | 65,451,183.00 |
| 23 Jun 2024 | 0.009022 | -0.000337 | -3.60% | 0.009359 | 0.009672 | 0.001075 | 22,453,941.00 |
| 22 Jun 2024 | 0.009359 | 0.00000700 | 0.07% | 0.009369 | 0.009469 | 0.001105 | 27,954,088.00 |
| 21 Jun 2024 | 0.009352 | -0.000766 | -7.57% | 0.01013 | 0.010155 | 0.009224 | 37,522,953.00 |
| 20 Jun 2024 | 0.010118 | -0.00032 | -3.07% | 0.010444 | 0.011 | 0.001112 | 34,142,991.00 |
| 19 Jun 2024 | 0.010438 | 0.000372 | 3.70% | 0.009987 | 0.010787 | 0.009691 | 42,977,875.00 |
| 18 Jun 2024 | 0.010066 | -0.000108 | -1.06% | 0.010201 | 0.010213 | 0.0093 | 45,159,458.00 |
| 17 Jun 2024 | 0.010174 | -0.001067 | -9.49% | 0.011208 | 0.012397 | 0.010092 | 167,308,020.00 |
| 16 Jun 2024 | 0.011241 | 0.000696 | 6.60% | 0.010516 | 0.011532 | 0.001122 | 70,387,342.00 |
| 15 Jun 2024 | 0.010545 | 0.000348 | 3.41% | 0.010159 | 0.010995 | 0.001121 | 55,783,278.00 |
| 14 Jun 2024 | 0.010197 | -0.000427 | -4.02% | 0.010655 | 0.011385 | 0.001121 | 51,495,883.00 |
| 13 Jun 2024 | 0.010624 | -0.001911 | -15.25% | 0.012378 | 0.012491 | 0.010568 | 55,789,118.00 |
| 12 Jun 2024 | 0.012535 | 0.000727 | 6.16% | 0.011935 | 0.012992 | 0.001127 | 75,433,754.00 |
| 11 Jun 2024 | 0.011808 | -0.000307 | -2.53% | 0.012122 | 0.012163 | 0.001121 | 75,872,430.00 |
| 10 Jun 2024 | 0.012115 | -0.001484 | -10.91% | 0.013441 | 0.013731 | 0.012054 | 280,490,192.00 |
| 09 Jun 2024 | 0.013599 | 0.001752 | 14.79% | 0.011927 | 0.014489 | 0.011663 | 246,109,175.00 |
| 08 Jun 2024 | 0.011847 | -0.000945 | -7.39% | 0.012807 | 0.01283 | 0.011558 | 80,038,720.00 |
| 07 Jun 2024 | 0.012792 | -0.001927 | -13.09% | 0.014569 | 0.014789 | 0.012428 | 121,049,779.00 |
| 06 Jun 2024 | 0.014719 | 0.001051 | 7.69% | 0.01367 | 0.01503 | 0.01335 | 120,518,473.00 |
| 05 Jun 2024 | 0.013668 | -0.001577 | -10.34% | 0.015297 | 0.015406 | 0.0098 | 172,207,355.00 |
| 04 Jun 2024 | 0.015245 | -0.000162 | -1.05% | 0.015297 | 0.015406 | 0.013915 | 98,956,939.00 |
| 03 Jun 2024 | 0.015407 | 0.001797 | 13.20% | 0.013815 | 0.01648 | 0.001098 | 162,602,263.00 |
| 02 Jun 2024 | 0.01361 | -0.001546 | -10.20% | 0.01514 | 0.015369 | 0.001101 | 116,801,810.00 |
| 01 Jun 2024 | 0.015156 | 0.000688 | 4.76% | 0.014318 | 0.0169 | 0.001173 | 207,012,227.00 |
| 31 May 2024 | 0.014468 | 0.001002 | 7.44% | 0.013343 | 0.0155 | 0.001156 | 238,012,876.00 |
| 30 May 2024 | 0.013466 | -0.003198 | -19.19% | 0.016324 | 0.016386 | 0.012998 | 233,738,293.00 |
| 29 May 2024 | 0.016664 | -0.003459 | -17.19% | 0.02023 | 0.020655 | 0.015001 | 462,938,199.00 |
| 28 May 2024 | 0.020123 | 0.007041 | 53.82% | 0.013141 | 0.020448 | 0.012777 | 1,120,660,225.00 |
| 27 May 2024 | 0.013082 | 0.000802 | 6.53% | 0.012192 | 0.0135 | 0.011251 | 415,464,749.00 |
| 26 May 2024 | 0.01228 | -0.002432 | -16.53% | 0.014437 | 0.0145 | 0.011126 | 262,713,776.00 |
| 25 May 2024 | 0.014712 | 0.005196 | 54.60% | 0.009605 | 0.016499 | 0.009597 | 1,302,957,841.00 |
| 24 May 2024 | 0.009516 | 0.000821 | 9.44% | 0.008714 | 0.009999 | 0.00121 | 227,879,882.00 |
| 23 May 2024 | 0.008695 | 0.007545 | 656.09% | 0.008015 | 0.00871 | 0.001145 | 65,078,882.00 |
| 22 May 2024 | 0.00115 | -0.006852 | -85.63% | 0.008015 | 0.008397 | 0.00113 | 20,928,243.00 |
| 21 May 2024 | 0.008002 | -0.000236 | -2.86% | 0.008242 | 0.008361 | 0.001119 | 34,534,176.00 |
| 20 May 2024 | 0.008238 | 0.000711 | 9.45% | 0.007533 | 0.0085 | 0.001084 | 61,413,539.00 |
| 19 May 2024 | 0.007527 | -0.000515 | -6.40% | 0.008042 | 0.008092 | 0.001067 | 30,359,583.00 |
| 18 May 2024 | 0.008042 | -0.000218 | -2.64% | 0.008294 | 0.008567 | 0.001067 | 39,255,724.00 |
| 17 May 2024 | 0.00826 | 0.000099 | 1.21% | 0.00816 | 0.008577 | 0.001053 | 61,973,264.00 |
| 16 May 2024 | 0.008161 | -0.000622 | -7.08% | 0.008762 | 0.0091 | 0.001012 | 62,725,853.00 |
| 15 May 2024 | 0.008783 | 0.000333 | 3.94% | 0.008445 | 0.008909 | 0.007939 | 81,893,316.00 |
| 14 May 2024 | 0.00845 | 0.000504 | 6.34% | 0.007956 | 0.009128 | 0.007879 | 100,045,451.00 |
| 13 May 2024 | 0.007946 | 0.000611 | 8.33% | 0.007282 | 0.008979 | 0.007167 | 134,666,738.00 |
| 12 May 2024 | 0.007335 | -0.000049 | -0.66% | 0.007358 | 0.007678 | 0.000999 | 37,044,857.00 |
| 11 May 2024 | 0.007384 | 0.000011 | 0.15% | 0.007342 | 0.0079 | 0.001078 | 52,742,516.00 |
| 10 May 2024 | 0.007373 | -0.000509 | -6.46% | 0.007872 | 0.00804 | 0.001102 | 47,249,030.00 |
| 09 May 2024 | 0.007882 | 0.000627 | 8.64% | 0.007288 | 0.008059 | 0.000869 | 59,528,317.00 |
| 08 May 2024 | 0.007255 | 0.006127 | 543.17% | 0.007715 | 0.007805 | 0.001098 | 44,866,461.00 |
| 07 May 2024 | 0.001128 | -0.006841 | -85.85% | 0.008046 | 0.008203 | 0.001109 | 45,673,705.00 |
| 06 May 2024 | 0.007969 | -0.00013 | -1.61% | 0.00805 | 0.0086 | 0.007712 | 47,015,607.00 |
| 05 May 2024 | 0.008099 | -0.000207 | -2.49% | 0.008306 | 0.008549 | 0.001118 | 79,330,723.00 |
| 04 May 2024 | 0.008306 | 0.000256 | 3.18% | 0.008011 | 0.008682 | 0.001112 | 103,044,319.00 |
| 03 May 2024 | 0.00805 | -0.000106 | -1.30% | 0.008042 | 0.008305 | 0.001114 | 57,713,715.00 |
| 02 May 2024 | 0.008156 | 0.000316 | 4.03% | 0.007771 | 0.008466 | 0.001093 | 89,680,165.00 |
| 01 May 2024 | 0.00784 | 0.000366 | 4.90% | 0.007453 | 0.0084 | 0.00111 | 124,862,095.00 |
| 30 Abr 2024 | 0.007474 | -0.000427 | -5.40% | 0.007858 | 0.007935 | 0.001114 | 102,790,807.00 |
| 29 Abr 2024 | 0.007901 | -0.000067 | -0.84% | 0.006432 | 0.0098 | 0.00114 | 370,735,279.00 |
| 28 Abr 2024 | 0.007968 | -0.000917 | -10.32% | 0.008807 | 0.00911 | 0.001118 | 150,076,465.00 |
| 27 Abr 2024 | 0.008885 | 0.001546 | 21.07% | 0.00736 | 0.009498 | 0.006773 | 431,669,016.00 |
| 26 Abr 2024 | 0.007339 | 0.006202 | 545.47% | 0.008244 | 0.008317 | 0.007298 | 165,208,441.00 |
| 25 Abr 2024 | 0.001137 | -0.008761 | -88.51% | 0.00968 | 0.009681 | 0.0011 | 48,575,789.00 |
| 24 Abr 2024 | 0.009898 | 0.003452 | 53.55% | 0.006432 | 0.010573 | 0.006432 | 954,119,093.00 |
| 23 Abr 2024 | 0.006446 | -0.000203 | -3.05% | 0.006652 | 0.006905 | 0.006202 | 186,235,935.00 |
| 22 Abr 2024 | 0.006649 | -0.000099 | -1.47% | 0.006443 | 0.0098 | 0.0064 | 235,719,871.00 |
| 21 Abr 2024 | 0.006748 | 0.000344 | 5.37% | 0.006443 | 0.007609 | 0.006436 | 144,128,118.00 |
| 20 Abr 2024 | 0.006404 | 0.000263 | 4.28% | 0.006134 | 0.00671 | 0.001116 | 97,638,254.00 |
| 19 Abr 2024 | 0.006141 | -0.000589 | -8.75% | 0.006741 | 0.006918 | 0.001066 | 106,154,870.00 |
| 18 Abr 2024 | 0.00673 | -0.000292 | -4.16% | 0.007004 | 0.007541 | 0.006589 | 82,965,329.00 |
| 17 Abr 2024 | 0.007022 | -0.000333 | -4.53% | 0.00734 | 0.007627 | 0.0068 | 64,186,831.00 |
| 16 Abr 2024 | 0.007355 | -0.000401 | -5.17% | 0.007744 | 0.008763 | 0.001089 | 89,138,076.00 |
| 15 Abr 2024 | 0.007756 | -0.000459 | -5.59% | 0.008202 | 0.008514 | 0.001156 | 98,801,371.00 |
| 14 Abr 2024 | 0.008215 | 0.000655 | 8.66% | 0.001544 | 0.008307 | 0.001 | 65,943,239.00 |
| 13 Abr 2024 | 0.00756 | -0.001074 | -12.44% | 0.00872 | 0.008805 | 0.001396 | 76,132,889.00 |
| 12 Abr 2024 | 0.008634 | -0.000913 | -9.56% | 0.009532 | 0.009643 | 0.001134 | 63,318,164.00 |
| 11 Abr 2024 | 0.009547 | -0.000716 | -6.98% | 0.010242 | 0.0103 | 0.001154 | 25,177,654.00 |
| 10 Abr 2024 | 0.010263 | -0.000285 | -2.70% | 0.010538 | 0.010679 | 0.001141 | 33,139,245.00 |
| 09 Abr 2024 | 0.010548 | -0.001002 | -8.68% | 0.01147 | 0.011526 | 0.010462 | 39,852,202.00 |
| 08 Abr 2024 | 0.01155 | 0.000564 | 5.13% | 0.011 | 0.012399 | 0.01022 | 128,705,910.00 |
| 07 Abr 2024 | 0.010986 | 0.00005 | 0.46% | 0.01098 | 0.011449 | 0.001183 | 37,036,662.00 |
| 06 Abr 2024 | 0.010936 | -0.000508 | -4.44% | 0.011489 | 0.01215 | 0.010202 | 86,026,626.00 |
| 05 Abr 2024 | 0.011444 | 0.000171 | 1.52% | 0.01126 | 0.012175 | 0.001177 | 73,145,984.00 |
| 04 Abr 2024 | 0.011273 | -0.000281 | -2.43% | 0.01155 | 0.011716 | 0.00111 | 22,432,970.00 |
| 03 Abr 2024 | 0.011554 | -0.000476 | -3.96% | 0.012 | 0.012265 | 0.011458 | 50,988,606.00 |
| 02 Abr 2024 | 0.01203 | -0.001556 | -11.45% | 0.013609 | 0.013619 | 0.011219 | 54,806,197.00 |
| 01 Abr 2024 | 0.013586 | -0.000694 | -4.86% | 0.014278 | 0.0149 | 0.001152 | 40,166,225.00 |
| 31 Mar 2024 | 0.01428 | 0.000702 | 5.17% | 0.013626 | 0.01432 | 0.001207 | 27,456,146.00 |
| 30 Mar 2024 | 0.013578 | 0.00000600 | 0.04% | 0.001247 | 0.015374 | 0.001207 | 46,873,753.00 |
| 29 Mar 2024 | 0.013572 | -0.000407 | -2.91% | 0.001258 | 0.013994 | 0.001234 | 30,182,774.00 |
