ELS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 May 2024 | 0.39 | 0.015 | 4.00% | 0.38 | 0.425 | 0.38 | 528,143 |
27 May 2024 | 0.375 | 0.01 | 2.74% | 0.36 | 0.39 | 0.36 | 80,056 |
24 May 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0.00 |
23 May 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 4,093 |
22 May 2024 | 0.365 | -0.005 | -1.35% | 0.365 | 0.375 | 0.365 | 36,745 |
21 May 2024 | 0.37 | -0.005 | -1.33% | 0.375 | 0.375 | 0.36 | 72,868 |
20 May 2024 | 0.375 | -0.025 | -6.25% | 0.40 | 0.40 | 0.375 | 1,993 |
17 May 2024 | 0.40 | 0.015 | 3.90% | 0.375 | 0.40 | 0.375 | 8,482 |
16 May 2024 | 0.385 | -0.02 | -4.94% | 0.40 | 0.40 | 0.375 | 44,553 |
15 May 2024 | 0.405 | 0.015 | 3.85% | 0.41 | 0.41 | 0.395 | 53,728 |
14 May 2024 | 0.39 | 0.015 | 4.00% | 0.40 | 0.40 | 0.39 | 21,581 |
13 May 2024 | 0.375 | -0.005 | -1.32% | 0.38 | 0.38 | 0.37 | 6,614 |
10 May 2024 | 0.38 | -0.02 | -5.00% | 0.405 | 0.41 | 0.38 | 90,015 |
09 May 2024 | 0.40 | -0.005 | -1.23% | 0.41 | 0.41 | 0.40 | 837,653 |
08 May 2024 | 0.405 | 0.02 | 5.19% | 0.41 | 0.42 | 0.405 | 577,266 |
07 May 2024 | 0.385 | 0.02 | 5.48% | 0.38 | 0.385 | 0.38 | 80,000 |
06 May 2024 | 0.365 | -0.035 | -8.75% | 0.395 | 0.395 | 0.365 | 258,624 |
03 May 2024 | 0.40 | -0.005 | -1.23% | 0.415 | 0.415 | 0.40 | 49,035 |
02 May 2024 | 0.405 | 0.02 | 5.19% | 0.39 | 0.405 | 0.3875 | 207,936 |
01 May 2024 | 0.385 | 0.015 | 4.05% | 0.37 | 0.385 | 0.37 | 153,589 |
30 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.375 | 0.375 | 0.37 | 60,000 |
29 Abr 2024 | 0.37 | 0.015 | 4.23% | 0.355 | 0.37 | 0.355 | 144,102 |
26 Abr 2024 | 0.355 | -0.025 | -6.58% | 0.38 | 0.38 | 0.345 | 32,435 |
24 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0.00 |
23 Abr 2024 | 0.38 | 0.02 | 5.56% | 0.38 | 0.38 | 0.38 | 1,500 |
22 Abr 2024 | 0.36 | -0.015 | -4.00% | 0.37 | 0.37 | 0.36 | 65,020 |
19 Abr 2024 | 0.375 | 0.01 | 2.74% | 0.355 | 0.38 | 0.355 | 210,653 |
18 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0.00 |
17 Abr 2024 | 0.365 | 0.01 | 2.82% | 0.355 | 0.365 | 0.355 | 29,129 |
16 Abr 2024 | 0.355 | 0.00 | 0.00% | 0.37 | 0.37 | 0.345 | 58,343 |
15 Abr 2024 | 0.355 | 0.005 | 1.43% | 0.365 | 0.365 | 0.34 | 70,442 |
12 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.345 | 16,780 |
11 Abr 2024 | 0.35 | -0.01 | -2.78% | 0.36 | 0.36 | 0.35 | 119,504 |
10 Abr 2024 | 0.36 | -0.045 | -11.11% | 0.365 | 0.365 | 0.36 | 32,887 |
09 Abr 2024 | 0.405 | 0.00 | 0.00% | 0.405 | 0.405 | 0.405 | 0.00 |
08 Abr 2024 | 0.405 | 0.00 | 0.00% | 0.405 | 0.405 | 0.405 | 0.00 |
05 Abr 2024 | 0.405 | 0.015 | 3.85% | 0.385 | 0.415 | 0.385 | 100,165 |
04 Abr 2024 | 0.39 | 0.015 | 4.00% | 0.375 | 0.39 | 0.365 | 150,717 |
03 Abr 2024 | 0.375 | 0.015 | 4.17% | 0.375 | 0.375 | 0.375 | 1,320 |
02 Abr 2024 | 0.36 | -0.01 | -2.70% | 0.37 | 0.37 | 0.36 | 20,093 |
28 Mar 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 27 |
27 Mar 2024 | 0.37 | 0.005 | 1.37% | 0.365 | 0.375 | 0.365 | 105,892 |
26 Mar 2024 | 0.365 | 0.01 | 2.82% | 0.3675 | 0.37 | 0.365 | 10,364 |
25 Mar 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 17,166 |
22 Mar 2024 | 0.355 | 0.00 | 0.00% | 0.35 | 0.355 | 0.35 | 2,628 |
21 Mar 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 11,000 |
20 Mar 2024 | 0.355 | 0.015 | 4.41% | 0.345 | 0.355 | 0.345 | 117,983 |
19 Mar 2024 | 0.34 | -0.01 | -2.86% | 0.34 | 0.35 | 0.34 | 30,026 |
18 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 8,661 |
15 Mar 2024 | 0.35 | -0.01 | -2.78% | 0.35 | 0.35 | 0.35 | 280 |
14 Mar 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0.00 |
13 Mar 2024 | 0.36 | 0.005 | 1.41% | 0.345 | 0.36 | 0.34 | 29,734 |
12 Mar 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 717 |
11 Mar 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 2,099 |
07 Mar 2024 | 0.355 | -0.005 | -1.39% | 0.36 | 0.365 | 0.35 | 86,228 |
06 Mar 2024 | 0.36 | -0.01 | -2.70% | 0.37 | 0.37 | 0.36 | 9,495 |
05 Mar 2024 | 0.37 | -0.005 | -1.33% | 0.37 | 0.37 | 0.37 | 1,217 |
04 Mar 2024 | 0.375 | 0.01 | 2.74% | 0.38 | 0.38 | 0.375 | 5,450 |
03 Mar 2024 | 0.365 | -0.005 | -1.35% | 0.365 | 0.38 | 0.355 | 31,219 |
29 Feb 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 57 |
28 Feb 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.38 | 0.37 | 36,181 |