DEL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.049 | -0.001 | -2.00% | 0.049 | 0.049 | 0.049 | 14,600 |
30 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 301,862 |
29 May 2024 | 0.05 | -0.001 | -1.96% | 0.052 | 0.052 | 0.05 | 130,482 |
28 May 2024 | 0.051 | 0.003 | 6.25% | 0.048 | 0.053 | 0.048 | 230,456 |
27 May 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 61,163 |
24 May 2024 | 0.048 | -0.001 | -2.04% | 0.048 | 0.048 | 0.048 | 35,000 |
23 May 2024 | 0.049 | 0.001 | 2.08% | 0.048 | 0.049 | 0.048 | 73,480 |
22 May 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 32,693 |
21 May 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 42,307 |
20 May 2024 | 0.048 | 0.001 | 2.13% | 0.049 | 0.049 | 0.048 | 107,797 |
17 May 2024 | 0.047 | 0.003 | 6.82% | 0.045 | 0.047 | 0.045 | 52,000 |
16 May 2024 | 0.044 | -0.001 | -2.22% | 0.046 | 0.046 | 0.044 | 207,563 |
15 May 2024 | 0.045 | 0.001 | 2.27% | 0.044 | 0.047 | 0.044 | 24,325 |
14 May 2024 | 0.044 | -0.003 | -6.38% | 0.048 | 0.048 | 0.044 | 463,777 |
13 May 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
10 May 2024 | 0.047 | 0.005 | 11.90% | 0.042 | 0.047 | 0.04 | 86,327 |
09 May 2024 | 0.042 | -0.006 | -12.50% | 0.042 | 0.042 | 0.042 | 58,992 |
08 May 2024 | 0.048 | -0.002 | -4.00% | 0.049 | 0.049 | 0.04 | 249,024 |
07 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0.00 |
06 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 1,000 |
03 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0.00 |
02 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 20,018 |
01 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0.00 |
30 Abr 2024 | 0.05 | 0.001 | 2.04% | 0.049 | 0.05 | 0.049 | 32,496 |
29 Abr 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 10,335 |
26 Abr 2024 | 0.049 | 0.003 | 6.52% | 0.049 | 0.049 | 0.049 | 34,190 |
24 Abr 2024 | 0.046 | 0.001 | 2.22% | 0.045 | 0.046 | 0.045 | 417,329 |
23 Abr 2024 | 0.045 | 0.002 | 4.65% | 0.043 | 0.045 | 0.04 | 206,204 |
22 Abr 2024 | 0.043 | -0.005 | -10.42% | 0.048 | 0.048 | 0.043 | 4,184 |
19 Abr 2024 | 0.048 | -0.007 | -12.73% | 0.05 | 0.05 | 0.048 | 162,300 |
18 Abr 2024 | 0.055 | 0.006 | 12.24% | 0.055 | 0.055 | 0.055 | 25,357 |
17 Abr 2024 | 0.049 | 0.003 | 6.52% | 0.049 | 0.049 | 0.049 | 265,685 |
16 Abr 2024 | 0.046 | -0.009 | -16.36% | 0.053 | 0.053 | 0.046 | 115,324 |
15 Abr 2024 | 0.055 | -0.004 | -6.78% | 0.059 | 0.059 | 0.055 | 52,605 |
12 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 414 |
11 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 16 |
10 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 8,982 |
09 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.06 | 0.061 | 0.059 | 121,333 |
08 Abr 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
05 Abr 2024 | 0.059 | -0.001 | -1.67% | 0.062 | 0.062 | 0.059 | 44,835 |
04 Abr 2024 | 0.06 | -0.002 | -3.23% | 0.062 | 0.062 | 0.06 | 135,993 |
03 Abr 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.063 | 0.062 | 168,843 |
02 Abr 2024 | 0.062 | 0.003 | 5.08% | 0.059 | 0.062 | 0.059 | 51,453 |
28 Mar 2024 | 0.059 | -0.004 | -6.35% | 0.062 | 0.062 | 0.059 | 50,593 |
27 Mar 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
26 Mar 2024 | 0.063 | -0.004 | -5.97% | 0.063 | 0.063 | 0.063 | 7,718 |
25 Mar 2024 | 0.067 | 0.00 | 0.00% | 0.063 | 0.067 | 0.06 | 118,731 |
22 Mar 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 400 |
21 Mar 2024 | 0.067 | 0.004 | 6.35% | 0.063 | 0.069 | 0.063 | 219,764 |
20 Mar 2024 | 0.063 | 0.001 | 1.61% | 0.063 | 0.063 | 0.063 | 92,608 |
19 Mar 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
18 Mar 2024 | 0.062 | 0.001 | 1.64% | 0.063 | 0.063 | 0.062 | 32,851 |
15 Mar 2024 | 0.061 | -0.007 | -10.29% | 0.068 | 0.068 | 0.061 | 55,268 |
14 Mar 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 1,640 |
13 Mar 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 7,750 |
12 Mar 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
11 Mar 2024 | 0.068 | 0.001 | 1.49% | 0.067 | 0.068 | 0.067 | 408,660 |
07 Mar 2024 | 0.067 | 0.002 | 3.08% | 0.066 | 0.067 | 0.06 | 45,346 |
06 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 15,151 |
05 Mar 2024 | 0.065 | 0.009 | 16.07% | 0.06 | 0.066 | 0.06 | 304,418 |
04 Mar 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0.00 |