ELEM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.16 | -0.005 | -3.03% | 0.155 | 0.16 | 0.15 | 7,309 |
27 Jun 2024 | 0.165 | 0.005 | 3.13% | 0.155 | 0.165 | 0.15 | 61,183 |
26 Jun 2024 | 0.16 | -0.005 | -3.03% | 0.155 | 0.165 | 0.155 | 41,873 |
25 Jun 2024 | 0.165 | -0.01 | -5.71% | 0.17 | 0.175 | 0.16 | 40,113 |
24 Jun 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.165 | 28,500 |
21 Jun 2024 | 0.175 | -0.005 | -2.78% | 0.17 | 0.175 | 0.165 | 30,120 |
20 Jun 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.17 | 52,999 |
19 Jun 2024 | 0.185 | 0.00 | 0.00% | 0.18 | 0.185 | 0.175 | 34,149 |
18 Jun 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.185 | 3,825 |
17 Jun 2024 | 0.18 | -0.01 | -5.26% | 0.195 | 0.195 | 0.18 | 34,210 |
14 Jun 2024 | 0.19 | 0.015 | 8.57% | 0.18 | 0.19 | 0.18 | 14,530 |
13 Jun 2024 | 0.175 | -0.005 | -2.78% | 0.185 | 0.185 | 0.175 | 7,146 |
12 Jun 2024 | 0.18 | 0.00 | 0.00% | 0.185 | 0.185 | 0.175 | 25,556 |
11 Jun 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.18 | 28,630 |
10 Jun 2024 | 0.185 | -0.005 | -2.63% | 0.195 | 0.22 | 0.17 | 86,510 |
07 Jun 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 7,679 |
06 Jun 2024 | 0.19 | -0.015 | -7.32% | 0.195 | 0.20 | 0.19 | 54,392 |
05 Jun 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.205 | 0.20 | 25,900 |
04 Jun 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.205 | 0.195 | 15,247 |
03 Jun 2024 | 0.205 | -0.005 | -2.38% | 0.205 | 0.205 | 0.205 | 15,893 |
31 May 2024 | 0.21 | -0.01 | -4.55% | 0.215 | 0.22 | 0.205 | 50,945 |
30 May 2024 | 0.22 | 0.015 | 7.32% | 0.21 | 0.22 | 0.21 | 55,473 |
29 May 2024 | 0.205 | -0.015 | -6.82% | 0.21 | 0.22 | 0.205 | 14,702 |
28 May 2024 | 0.22 | 0.01 | 4.76% | 0.215 | 0.22 | 0.20 | 56,215 |
27 May 2024 | 0.21 | -0.01 | -4.55% | 0.20 | 0.215 | 0.20 | 13,093 |
24 May 2024 | 0.22 | 0.00 | 0.00% | 0.215 | 0.22 | 0.21 | 36,868 |
23 May 2024 | 0.22 | 0.01 | 4.76% | 0.205 | 0.22 | 0.185 | 68,218 |
22 May 2024 | 0.21 | -0.01 | -4.55% | 0.225 | 0.235 | 0.21 | 51,695 |
21 May 2024 | 0.22 | 0.04 | 22.22% | 0.19 | 0.23 | 0.19 | 231,543 |
17 May 2024 | 0.18 | 0.03 | 20.00% | 0.17 | 0.19 | 0.165 | 434,467 |
16 May 2024 | 0.15 | -0.025 | -14.29% | 0.175 | 0.175 | 0.15 | 433,157 |
15 May 2024 | 0.175 | -0.005 | -2.78% | 0.175 | 0.18 | 0.165 | 207,091 |
14 May 2024 | 0.18 | -0.01 | -5.26% | 0.205 | 0.205 | 0.17 | 240,898 |
13 May 2024 | 0.19 | -0.03 | -13.64% | 0.215 | 0.215 | 0.185 | 367,232 |
10 May 2024 | 0.22 | -0.025 | -10.20% | 0.23 | 0.25 | 0.22 | 89,473 |
09 May 2024 | 0.245 | -0.005 | -2.00% | 0.255 | 0.255 | 0.235 | 48,508 |
08 May 2024 | 0.25 | -0.015 | -5.66% | 0.265 | 0.265 | 0.25 | 24,284 |
07 May 2024 | 0.265 | 0.01 | 3.92% | 0.23 | 0.27 | 0.23 | 91,738 |
06 May 2024 | 0.255 | -0.005 | -1.92% | 0.23 | 0.255 | 0.23 | 27,825 |
03 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.225 | 222,735 |
02 May 2024 | 0.26 | 0.00 | 0.00% | 0.275 | 0.275 | 0.26 | 28,613 |
01 May 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.27 | 0.255 | 84,025 |
30 Abr 2024 | 0.265 | -0.01 | -3.64% | 0.28 | 0.28 | 0.26 | 68,602 |
29 Abr 2024 | 0.275 | -0.01 | -3.51% | 0.265 | 0.28 | 0.265 | 171,943 |
26 Abr 2024 | 0.285 | 0.005 | 1.79% | 0.275 | 0.285 | 0.26 | 87,368 |
25 Abr 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.28 | 0.265 | 11,167 |
24 Abr 2024 | 0.27 | -0.01 | -3.57% | 0.275 | 0.28 | 0.265 | 28,057 |
23 Abr 2024 | 0.28 | -0.005 | -1.75% | 0.285 | 0.285 | 0.275 | 21,981 |
22 Abr 2024 | 0.285 | 0.005 | 1.79% | 0.295 | 0.295 | 0.28 | 71,096 |
19 Abr 2024 | 0.28 | 0.005 | 1.82% | 0.27 | 0.28 | 0.27 | 36,813 |
18 Abr 2024 | 0.275 | -0.005 | -1.79% | 0.28 | 0.28 | 0.27 | 28,415 |
17 Abr 2024 | 0.28 | -0.02 | -6.67% | 0.29 | 0.30 | 0.25 | 253,827 |
16 Abr 2024 | 0.30 | 0.005 | 1.69% | 0.29 | 0.31 | 0.28 | 146,647 |
15 Abr 2024 | 0.295 | -0.01 | -3.28% | 0.315 | 0.315 | 0.285 | 59,408 |
12 Abr 2024 | 0.305 | -0.005 | -1.61% | 0.31 | 0.31 | 0.30 | 38,642 |
11 Abr 2024 | 0.31 | 0.005 | 1.64% | 0.31 | 0.315 | 0.30 | 66,797 |
10 Abr 2024 | 0.305 | -0.01 | -3.17% | 0.315 | 0.315 | 0.305 | 50,483 |
09 Abr 2024 | 0.315 | 0.005 | 1.61% | 0.31 | 0.32 | 0.30 | 107,957 |
08 Abr 2024 | 0.31 | -0.01 | -3.13% | 0.31 | 0.32 | 0.305 | 110,727 |
05 Abr 2024 | 0.32 | 0.01 | 3.23% | 0.32 | 0.32 | 0.30 | 123,352 |
04 Abr 2024 | 0.31 | 0.005 | 1.64% | 0.315 | 0.315 | 0.305 | 70,742 |
03 Abr 2024 | 0.305 | -0.015 | -4.69% | 0.32 | 0.32 | 0.30 | 169,091 |
02 Abr 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.31 | 136,972 |