EV1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.04 | 0.005 | 14.29% | 0.038 | 0.041 | 0.038 | 1,195,143 |
06 Jun 2024 | 0.035 | -0.005 | -12.50% | 0.044 | 0.044 | 0.035 | 747,242 |
05 Jun 2024 | 0.04 | -0.012 | -23.08% | 0.049 | 0.049 | 0.04 | 556,299 |
04 Jun 2024 | 0.052 | -0.003 | -5.45% | 0.054 | 0.054 | 0.052 | 443,406 |
03 Jun 2024 | 0.055 | -0.002 | -3.51% | 0.059 | 0.059 | 0.055 | 93,265 |
31 May 2024 | 0.057 | 0.0005 | 0.88% | 0.058 | 0.058 | 0.057 | 231,973 |
30 May 2024 | 0.0565 | -0.0075 | -11.72% | 0.064 | 0.064 | 0.0565 | 681,353 |
29 May 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.065 | 0.063 | 89,021 |
28 May 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.068 | 0.063 | 111,083 |
27 May 2024 | 0.064 | -0.003 | -4.48% | 0.068 | 0.068 | 0.063 | 80,204 |
24 May 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 0.00 |
23 May 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 1,500 |
22 May 2024 | 0.067 | 0.002 | 3.08% | 0.065 | 0.067 | 0.065 | 82,344 |
21 May 2024 | 0.065 | -0.001 | -1.52% | 0.065 | 0.065 | 0.065 | 12,960 |
20 May 2024 | 0.066 | 0.00 | 0.00% | 0.065 | 0.066 | 0.065 | 37,023 |
17 May 2024 | 0.066 | -0.001 | -1.49% | 0.067 | 0.067 | 0.066 | 251,141 |
16 May 2024 | 0.067 | -0.001 | -1.47% | 0.068 | 0.068 | 0.067 | 39,000 |
15 May 2024 | 0.068 | -0.001 | -1.45% | 0.069 | 0.069 | 0.068 | 199,500 |
14 May 2024 | 0.069 | 0.001 | 1.47% | 0.067 | 0.069 | 0.067 | 224,126 |
13 May 2024 | 0.068 | -0.001 | -1.45% | 0.07 | 0.07 | 0.068 | 250,026 |
10 May 2024 | 0.069 | -0.002 | -2.82% | 0.069 | 0.069 | 0.069 | 93,440 |
09 May 2024 | 0.071 | 0.002 | 2.90% | 0.07 | 0.071 | 0.069 | 189,126 |
08 May 2024 | 0.069 | -0.003 | -4.17% | 0.071 | 0.071 | 0.069 | 109,048 |
07 May 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.071 | 200,494 |
06 May 2024 | 0.072 | 0.00 | 0.00% | 0.073 | 0.073 | 0.072 | 5,791 |
03 May 2024 | 0.072 | -0.002 | -2.70% | 0.074 | 0.074 | 0.072 | 277,710 |
02 May 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 26,505 |
01 May 2024 | 0.074 | -0.001 | -1.33% | 0.075 | 0.075 | 0.074 | 36,242 |
30 Abr 2024 | 0.075 | 0.001 | 1.35% | 0.075 | 0.075 | 0.075 | 17,500 |
29 Abr 2024 | 0.074 | 0.00 | 0.00% | 0.073 | 0.074 | 0.073 | 9,268 |
26 Abr 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 28,545 |
24 Abr 2024 | 0.074 | -0.002 | -2.63% | 0.077 | 0.077 | 0.074 | 177,994 |
23 Abr 2024 | 0.076 | -0.005 | -6.17% | 0.077 | 0.077 | 0.076 | 97,470 |
22 Abr 2024 | 0.081 | 0.009 | 12.50% | 0.08 | 0.081 | 0.08 | 579,419 |
19 Abr 2024 | 0.072 | -0.002 | -2.70% | 0.074 | 0.074 | 0.072 | 515,637 |
18 Abr 2024 | 0.074 | -0.004 | -5.13% | 0.078 | 0.08 | 0.074 | 143,786 |
17 Abr 2024 | 0.078 | 0.001 | 1.30% | 0.078 | 0.078 | 0.078 | 1,177 |
16 Abr 2024 | 0.077 | -0.002 | -2.53% | 0.078 | 0.078 | 0.077 | 338,350 |
15 Abr 2024 | 0.079 | -0.002 | -2.47% | 0.08 | 0.08 | 0.077 | 185,980 |
12 Abr 2024 | 0.081 | -0.002 | -2.41% | 0.08 | 0.085 | 0.077 | 399,431 |
11 Abr 2024 | 0.083 | -0.0035 | -4.05% | 0.085 | 0.085 | 0.083 | 326,685 |
10 Abr 2024 | 0.0865 | -0.0015 | -1.70% | 0.086 | 0.087 | 0.086 | 51,157 |
09 Abr 2024 | 0.088 | -0.005 | -5.38% | 0.091 | 0.091 | 0.088 | 119,445 |
08 Abr 2024 | 0.093 | 0.002 | 2.20% | 0.091 | 0.095 | 0.091 | 12,120 |
05 Abr 2024 | 0.091 | -0.004 | -4.21% | 0.096 | 0.096 | 0.091 | 192,508 |
04 Abr 2024 | 0.095 | -0.001 | -1.04% | 0.095 | 0.096 | 0.09 | 1,615,878 |
03 Abr 2024 | 0.096 | -0.004 | -4.00% | 0.10 | 0.10 | 0.096 | 216,641 |
02 Abr 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 61,400 |
28 Mar 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0.00 |
27 Mar 2024 | 0.10 | 0.004 | 4.17% | 0.099 | 0.10 | 0.096 | 48,444 |
26 Mar 2024 | 0.096 | -0.009 | -8.57% | 0.11 | 0.11 | 0.096 | 128,859 |
25 Mar 2024 | 0.105 | 0.009 | 9.38% | 0.10 | 0.105 | 0.099 | 294,020 |
22 Mar 2024 | 0.096 | -0.014 | -12.73% | 0.11 | 0.11 | 0.096 | 540,979 |
21 Mar 2024 | 0.11 | 0.01 | 10.00% | 0.105 | 0.11 | 0.10 | 188,185 |
20 Mar 2024 | 0.10 | -0.01 | -9.09% | 0.10 | 0.10 | 0.098 | 166,650 |
19 Mar 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 90,909 |
18 Mar 2024 | 0.11 | 0.01 | 10.00% | 0.11 | 0.11 | 0.105 | 111,349 |
15 Mar 2024 | 0.10 | 0.009 | 9.89% | 0.10 | 0.10 | 0.10 | 10,478 |
14 Mar 2024 | 0.091 | 0.00 | 0.00% | 0.091 | 0.095 | 0.091 | 67,750 |
13 Mar 2024 | 0.091 | 0.00 | 0.00% | 0.09 | 0.091 | 0.09 | 14,411 |
12 Mar 2024 | 0.091 | -0.007 | -7.14% | 0.092 | 0.092 | 0.091 | 20,760 |
11 Mar 2024 | 0.098 | 0.004 | 4.26% | 0.095 | 0.098 | 0.094 | 31,935 |