FIN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.012 | -0.002 | -14.29% | 0.013 | 0.013 | 0.012 | 86,666 |
07 May 2024 | 0.014 | 0.00 | 0.00% | 0.015 | 0.015 | 0.014 | 1,079,351 |
06 May 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
03 May 2024 | 0.014 | -0.003 | -17.65% | 0.016 | 0.016 | 0.014 | 913,011 |
02 May 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 1,148,313 |
01 May 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.017 | 1,038,640 |
30 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 433,484 |
29 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.017 | 0.019 | 0.017 | 636,242 |
26 Abr 2024 | 0.018 | 0.001 | 5.88% | 0.018 | 0.018 | 0.018 | 164,666 |
24 Abr 2024 | 0.017 | 0.001 | 6.25% | 0.017 | 0.017 | 0.017 | 64,321 |
23 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.017 | 0.017 | 0.016 | 58,435 |
22 Abr 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 91,411 |
19 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 171,601 |
18 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
17 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 309,494 |
16 Abr 2024 | 0.017 | 0.001 | 6.25% | 0.016 | 0.017 | 0.016 | 284,401 |
15 Abr 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 56,707 |
12 Abr 2024 | 0.017 | -0.001 | -5.56% | 0.017 | 0.017 | 0.017 | 81,873 |
11 Abr 2024 | 0.018 | 0.001 | 5.88% | 0.017 | 0.018 | 0.017 | 436,117 |
10 Abr 2024 | 0.017 | 0.002 | 13.33% | 0.016 | 0.018 | 0.016 | 198,645 |
09 Abr 2024 | 0.015 | -0.001 | -6.25% | 0.016 | 0.016 | 0.015 | 12,690 |
08 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 29,800 |
05 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 95,400 |
04 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 64,610 |
03 Abr 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 213,857 |
02 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.02 | 0.02 | 0.015 | 623,451 |
28 Mar 2024 | 0.017 | -0.001 | -5.56% | 0.017 | 0.017 | 0.017 | 31,250 |
27 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
26 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
25 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 116,849 |
22 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
21 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.019 | 0.019 | 0.018 | 254,250 |
20 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
19 Mar 2024 | 0.018 | -0.001 | -5.26% | 0.018 | 0.018 | 0.018 | 50,000 |
18 Mar 2024 | 0.019 | -0.001 | -5.00% | 0.019 | 0.019 | 0.019 | 100,000 |
15 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 13,778 |
14 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 874,856 |
13 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.021 | 0.021 | 0.02 | 127,899 |
12 Mar 2024 | 0.02 | -0.001 | -4.76% | 0.02 | 0.02 | 0.02 | 59,985 |
11 Mar 2024 | 0.021 | 0.002 | 10.53% | 0.02 | 0.021 | 0.02 | 135,415 |
07 Mar 2024 | 0.019 | 0.001 | 5.56% | 0.018 | 0.019 | 0.018 | 45,530 |
06 Mar 2024 | 0.018 | -0.001 | -5.26% | 0.019 | 0.02 | 0.018 | 2,927,594 |
05 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.018 | 108,550 |
04 Mar 2024 | 0.019 | 0.004 | 26.67% | 0.017 | 0.019 | 0.017 | 843,764 |
03 Mar 2024 | 0.015 | -0.001 | -6.25% | 0.016 | 0.016 | 0.015 | 104,613 |
29 Feb 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
28 Feb 2024 | 0.016 | 0.001 | 6.67% | 0.016 | 0.016 | 0.0155 | 508,124 |
27 Feb 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 705,121 |
26 Feb 2024 | 0.015 | 0.001 | 7.14% | 0.015 | 0.015 | 0.015 | 79,166 |
25 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
22 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 105,248 |
21 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 80,000 |
20 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.015 | 0.015 | 0.014 | 364,542 |
19 Feb 2024 | 0.014 | -0.001 | -6.67% | 0.015 | 0.015 | 0.014 | 1,785,940 |
18 Feb 2024 | 0.015 | 0.0005 | 3.45% | 0.016 | 0.016 | 0.014 | 2,283,410 |
15 Feb 2024 | 0.0145 | -0.0005 | -3.33% | 0.016 | 0.016 | 0.014 | 827,547 |
14 Feb 2024 | 0.015 | -0.001 | -6.25% | 0.016 | 0.016 | 0.014 | 2,173,060 |
13 Feb 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 232,261 |
12 Feb 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 400,000 |
11 Feb 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
08 Feb 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 250,000 |