AKN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.019 | -0.001 | -5.00% | 0.018 | 0.019 | 0.018 | 30,316 |
17 May 2024 | 0.02 | 0.001 | 5.26% | 0.02 | 0.02 | 0.02 | 379,289 |
16 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 176,914 |
15 May 2024 | 0.019 | 0.004 | 26.67% | 0.017 | 0.019 | 0.017 | 334,666 |
14 May 2024 | 0.015 | -0.003 | -16.67% | 0.018 | 0.018 | 0.015 | 366,258 |
13 May 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.019 | 0.018 | 106,258 |
10 May 2024 | 0.018 | -0.002 | -10.00% | 0.018 | 0.018 | 0.018 | 10,000 |
09 May 2024 | 0.02 | 0.00 | 0.00% | 0.018 | 0.02 | 0.018 | 313,170 |
08 May 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.02 | 0.019 | 515,337 |
07 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
06 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 180,258 |
03 May 2024 | 0.019 | -0.001 | -5.00% | 0.019 | 0.019 | 0.019 | 67,984 |
02 May 2024 | 0.02 | -0.004 | -16.67% | 0.022 | 0.022 | 0.02 | 544,031 |
01 May 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 95,472 |
30 Abr 2024 | 0.024 | 0.001 | 4.35% | 0.024 | 0.024 | 0.024 | 92,577 |
29 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 21,391 |
26 Abr 2024 | 0.023 | 0.003 | 15.00% | 0.023 | 0.023 | 0.023 | 427 |
24 Abr 2024 | 0.02 | 0.001 | 5.26% | 0.021 | 0.021 | 0.019 | 311,731 |
23 Abr 2024 | 0.019 | -0.002 | -9.52% | 0.021 | 0.021 | 0.019 | 11,229 |
22 Abr 2024 | 0.021 | -0.001 | -4.55% | 0.022 | 0.022 | 0.021 | 70,317 |
19 Abr 2024 | 0.022 | 0.002 | 10.00% | 0.023 | 0.024 | 0.02 | 1,081,196 |
18 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.024 | 0.024 | 0.02 | 114,016 |
17 Abr 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.023 | 0.017 | 591,591 |
16 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.021 | 0.021 | 0.019 | 925,455 |
15 Abr 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 268,897 |
12 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 125,240 |
11 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.019 | 592,195 |
10 Abr 2024 | 0.02 | -0.001 | -4.76% | 0.02 | 0.02 | 0.02 | 206,000 |
09 Abr 2024 | 0.021 | -0.002 | -8.70% | 0.021 | 0.021 | 0.021 | 364,031 |
08 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
05 Abr 2024 | 0.023 | -0.002 | -8.00% | 0.025 | 0.025 | 0.023 | 329,745 |
04 Abr 2024 | 0.025 | 0.005 | 25.00% | 0.022 | 0.035 | 0.022 | 1,960,923 |
03 Abr 2024 | 0.02 | -0.002 | -9.09% | 0.022 | 0.022 | 0.02 | 99,962 |
02 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 94,509 |
28 Mar 2024 | 0.022 | 0.001 | 4.76% | 0.021 | 0.022 | 0.021 | 405,423 |
27 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 0.00 |
26 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 401,046 |
25 Mar 2024 | 0.021 | 0.002 | 10.53% | 0.021 | 0.023 | 0.021 | 747,636 |
22 Mar 2024 | 0.019 | -0.001 | -5.00% | 0.019 | 0.019 | 0.019 | 40,112 |
21 Mar 2024 | 0.02 | 0.001 | 5.26% | 0.018 | 0.02 | 0.018 | 5,010 |
20 Mar 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 231,956 |
19 Mar 2024 | 0.02 | 0.002 | 11.11% | 0.019 | 0.02 | 0.019 | 635,131 |
18 Mar 2024 | 0.018 | 0.001 | 5.88% | 0.018 | 0.018 | 0.018 | 140,000 |
15 Mar 2024 | 0.017 | -0.002 | -10.53% | 0.018 | 0.018 | 0.017 | 505,550 |
14 Mar 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 408,970 |
13 Mar 2024 | 0.02 | 0.001 | 5.26% | 0.02 | 0.02 | 0.02 | 231,029 |
12 Mar 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 630,272 |
11 Mar 2024 | 0.02 | -0.002 | -9.09% | 0.021 | 0.021 | 0.02 | 613,131 |
07 Mar 2024 | 0.022 | 0.002 | 10.00% | 0.022 | 0.022 | 0.022 | 382,589 |
06 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.022 | 0.022 | 0.02 | 320,016 |
05 Mar 2024 | 0.02 | -0.003 | -13.04% | 0.024 | 0.024 | 0.02 | 2,548,279 |
04 Mar 2024 | 0.023 | -0.002 | -8.00% | 0.024 | 0.024 | 0.023 | 201,000 |
03 Mar 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 277 |
29 Feb 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 111,642 |
28 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
27 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
26 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 5,528 |
25 Feb 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.025 | 165,000 |
22 Feb 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 550,000 |
21 Feb 2024 | 0.026 | 0.00 | 0.00% | 0.027 | 0.028 | 0.026 | 519,803 |
20 Feb 2024 | 0.026 | -0.001 | -3.70% | 0.027 | 0.027 | 0.026 | 126,728 |