SVMHW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.014 | -0.0029 | -17.15% | 0.0107 | 0.0147 | 0.0105 | 9,894 |
26 Jun 2024 | 0.016899 | -0.0016 | -8.65% | 0.0103 | 0.016899 | 0.0103 | 17,194 |
25 Jun 2024 | 0.0185 | 0.0084 | 83.17% | 0.0139 | 0.0185 | 0.0101 | 159,995 |
24 Jun 2024 | 0.0101 | -0.0054 | -34.84% | 0.014 | 0.014 | 0.01 | 15,098 |
21 Jun 2024 | 0.0155 | 0.00 | 0.00% | 0.0095 | 0.0155 | 0.0095 | 56 |
20 Jun 2024 | 0.0155 | -0.0005 | -3.13% | 0.012 | 0.0155 | 0.0102 | 18,022 |
18 Jun 2024 | 0.016 | 0.0055 | 52.38% | 0.0149 | 0.0169 | 0.0106 | 21,042 |
17 Jun 2024 | 0.0105 | -0.0057 | -35.19% | 0.012 | 0.0169 | 0.0103 | 110,795 |
14 Jun 2024 | 0.0162 | 0.0106 | 189.29% | 0.012 | 0.02 | 0.0101 | 428,090 |
13 Jun 2024 | 0.0056 | -0.0034 | -37.78% | 0.009 | 0.0104 | 0.0051 | 834,206 |
12 Jun 2024 | 0.009 | -0.0005 | -5.26% | 0.0095 | 0.0095 | 0.0081 | 42,994 |
11 Jun 2024 | 0.0095 | -0.0022 | -18.80% | 0.0117 | 0.0117 | 0.0095 | 39,475 |
10 Jun 2024 | 0.0117 | 0.00 | 0.00% | 0.013 | 0.013 | 0.0117 | 18,309 |
07 Jun 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
06 Jun 2024 | 0.0117 | -0.0071 | -37.77% | 0.0188 | 0.0189 | 0.0117 | 1,192 |
05 Jun 2024 | 0.0188 | 0.0068 | 56.67% | 0.012 | 0.018899 | 0.0117 | 52,980 |
04 Jun 2024 | 0.012 | -0.0061 | -33.70% | 0.0132 | 0.014 | 0.012 | 102,285 |
03 Jun 2024 | 0.0181 | 0.00 | 0.00% | 0.0181 | 0.0181 | 0.0181 | 0 |
31 May 2024 | 0.0181 | -0.0012 | -6.22% | 0.0181 | 0.0181 | 0.0181 | 331 |
30 May 2024 | 0.0193 | 0.00 | 0.00% | 0.0193 | 0.0193 | 0.0193 | 83 |
29 May 2024 | 0.0193 | 0.00 | 0.00% | 0.0193 | 0.0193 | 0.0193 | 0 |
28 May 2024 | 0.0193 | 0.00 | 0.00% | 0.0193 | 0.0193 | 0.0193 | 0 |
24 May 2024 | 0.0193 | 0.0028 | 16.97% | 0.0131 | 0.0193 | 0.0131 | 12,700 |
23 May 2024 | 0.0165 | 0.0032 | 24.06% | 0.0188 | 0.0195 | 0.0165 | 21,393 |
22 May 2024 | 0.0133 | 0.00 | 0.00% | 0.0133 | 0.0133 | 0.0133 | 0 |
21 May 2024 | 0.0133 | -0.0067 | -33.50% | 0.02 | 0.02 | 0.0133 | 1,112 |
20 May 2024 | 0.02 | 0.0069 | 52.67% | 0.02 | 0.02 | 0.02 | 10,000 |
17 May 2024 | 0.0131 | 0.00 | 0.00% | 0.019899 | 0.019899 | 0.013 | 3,166 |
16 May 2024 | 0.0131 | -0.0019 | -12.67% | 0.015 | 0.02 | 0.0131 | 11,414 |
15 May 2024 | 0.015 | -0.0048 | -24.24% | 0.0197 | 0.0197 | 0.015 | 2,600 |
14 May 2024 | 0.0198 | -0.0002 | -1.00% | 0.02 | 0.02 | 0.016605 | 3,217 |
13 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.0175 | 25,547 |
10 May 2024 | 0.02 | 0.002 | 11.11% | 0.0197 | 0.02 | 0.0197 | 25,000 |
09 May 2024 | 0.018 | -0.0018 | -9.09% | 0.0198 | 0.0198 | 0.018 | 3,266 |
08 May 2024 | 0.0198 | 0.00 | 0.00% | 0.0198 | 0.0198 | 0.0198 | 2,450 |
07 May 2024 | 0.0198 | 0.0098 | 98.00% | 0.0197 | 0.0199 | 0.0197 | 26,654 |
06 May 2024 | 0.01 | 0.0009 | 9.89% | 0.0197 | 0.02 | 0.0099 | 416,802 |
03 May 2024 | 0.0091 | -0.0039 | -30.00% | 0.0199 | 0.0199 | 0.0091 | 200 |
02 May 2024 | 0.013 | 0.0045 | 52.94% | 0.01 | 0.013 | 0.0085 | 60,000 |
01 May 2024 | 0.0085 | -0.00576 | -40.38% | 0.0143 | 0.014605 | 0.0082 | 302,438 |
30 Abr 2024 | 0.014258 | 0.00 | 0.00% | 0.014258 | 0.014258 | 0.014258 | 0 |
29 Abr 2024 | 0.014258 | 0.00006 | 0.41% | 0.0189 | 0.02 | 0.014258 | 45,000 |
26 Abr 2024 | 0.0142 | 0.00 | 0.00% | 0.0142 | 0.02 | 0.0142 | 80,383 |
25 Abr 2024 | 0.0142 | 0.00 | 0.00% | 0.0142 | 0.0142 | 0.0142 | 0 |
24 Abr 2024 | 0.0142 | -0.0018 | -11.25% | 0.016 | 0.0183 | 0.0142 | 174,748 |
23 Abr 2024 | 0.016 | -0.0024 | -13.04% | 0.0199 | 0.02 | 0.016 | 15,276 |
22 Abr 2024 | 0.0184 | 0.0003 | 1.66% | 0.0184 | 0.0184 | 0.0184 | 0 |
19 Abr 2024 | 0.018099 | 0.00 | 0.00% | 0.018099 | 0.018099 | 0.018099 | 0 |
18 Abr 2024 | 0.018099 | 0.00 | 0.00% | 0.018099 | 0.018099 | 0.018099 | 0 |
17 Abr 2024 | 0.018099 | 0.00 | 0.00% | 0.018099 | 0.018099 | 0.018099 | 0 |
16 Abr 2024 | 0.018099 | 0.00 | 0.00% | 0.018099 | 0.018099 | 0.018099 | 0 |
15 Abr 2024 | 0.018099 | 0.00 | 0.00% | 0.018099 | 0.018099 | 0.018099 | 0 |
12 Abr 2024 | 0.018099 | 0.00 | 0.00% | 0.018099 | 0.018099 | 0.018099 | 0 |
11 Abr 2024 | 0.018099 | -0.0024 | -11.71% | 0.018099 | 0.018099 | 0.018099 | 500 |
10 Abr 2024 | 0.0205 | 0.0036 | 21.30% | 0.019899 | 0.0208 | 0.019899 | 71,750 |
09 Abr 2024 | 0.0169 | -0.0031 | -15.50% | 0.0169 | 0.0209 | 0.0169 | 76,865 |
08 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
05 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
04 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
03 Abr 2024 | 0.02 | 0.0042 | 26.58% | 0.02 | 0.02 | 0.02 | 64,776 |
02 Abr 2024 | 0.0158 | 0.00 | 0.00% | 0.0158 | 0.0158 | 0.0158 | 0 |
01 Abr 2024 | 0.0158 | 0.00 | 0.00% | 0.02 | 0.021 | 0.0158 | 84,414 |