FRS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.033 | 0.001 | 3.13% | 0.032 | 0.033 | 0.031 | 682,102 |
27 Jun 2024 | 0.032 | 0.001 | 3.23% | 0.031 | 0.034 | 0.031 | 879,946 |
26 Jun 2024 | 0.031 | -0.003 | -8.82% | 0.034 | 0.034 | 0.03 | 1,493,540 |
25 Jun 2024 | 0.034 | -0.002 | -5.56% | 0.036 | 0.036 | 0.034 | 634,233 |
24 Jun 2024 | 0.036 | -0.003 | -7.69% | 0.04 | 0.04 | 0.036 | 906,288 |
21 Jun 2024 | 0.039 | -0.001 | -2.50% | 0.041 | 0.041 | 0.038 | 1,253,568 |
20 Jun 2024 | 0.04 | -0.012 | -23.08% | 0.051 | 0.051 | 0.04 | 6,078,962 |
19 Jun 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.051 | 449,496 |
18 Jun 2024 | 0.052 | 0.001 | 1.96% | 0.051 | 0.053 | 0.051 | 771,162 |
17 Jun 2024 | 0.051 | -0.001 | -1.92% | 0.053 | 0.053 | 0.051 | 326,216 |
14 Jun 2024 | 0.052 | -0.001 | -1.89% | 0.055 | 0.058 | 0.05 | 4,038,463 |
13 Jun 2024 | 0.053 | 0.005 | 10.42% | 0.049 | 0.053 | 0.048 | 1,288,026 |
12 Jun 2024 | 0.048 | -0.007 | -12.73% | 0.054 | 0.054 | 0.047 | 1,466,518 |
11 Jun 2024 | 0.055 | 0.007 | 14.58% | 0.049 | 0.056 | 0.049 | 4,622,426 |
07 Jun 2024 | 0.048 | 0.00 | 0.00% | 0.05 | 0.05 | 0.047 | 947,413 |
06 Jun 2024 | 0.048 | 0.001 | 2.13% | 0.049 | 0.051 | 0.047 | 3,999,204 |
05 Jun 2024 | 0.047 | 0.002 | 4.44% | 0.047 | 0.052 | 0.046 | 3,823,431 |
04 Jun 2024 | 0.045 | -0.004 | -8.16% | 0.05 | 0.057 | 0.045 | 9,377,373 |
03 Jun 2024 | 0.049 | 0.002 | 4.26% | 0.047 | 0.051 | 0.046 | 5,628,991 |
31 May 2024 | 0.047 | -0.002 | -4.08% | 0.052 | 0.062 | 0.045 | 30,298,240 |
30 May 2024 | 0.049 | 0.008 | 19.51% | 0.041 | 0.049 | 0.04 | 7,673,386 |
29 May 2024 | 0.041 | -0.004 | -8.89% | 0.048 | 0.048 | 0.039 | 10,333,055 |
28 May 2024 | 0.045 | 0.026 | 136.84% | 0.05 | 0.074 | 0.044 | 78,642,571 |
27 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
24 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
23 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
22 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 105,900 |
21 May 2024 | 0.019 | 0.001 | 5.56% | 0.019 | 0.019 | 0.019 | 51,429 |
20 May 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
17 May 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
16 May 2024 | 0.018 | -0.002 | -10.00% | 0.018 | 0.018 | 0.018 | 9,000 |
15 May 2024 | 0.02 | 0.001 | 5.26% | 0.021 | 0.021 | 0.02 | 564,357 |
14 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.018 | 478,736 |
13 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 36,490 |
10 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.017 | 348,284 |
09 May 2024 | 0.019 | 0.001 | 5.56% | 0.022 | 0.022 | 0.019 | 259,034 |
08 May 2024 | 0.018 | -0.001 | -5.26% | 0.018 | 0.018 | 0.017 | 261,724 |
07 May 2024 | 0.019 | 0.001 | 5.56% | 0.019 | 0.019 | 0.019 | 126,309 |
06 May 2024 | 0.018 | -0.003 | -14.29% | 0.018 | 0.018 | 0.018 | 5,622 |
03 May 2024 | 0.021 | 0.001 | 5.00% | 0.021 | 0.022 | 0.021 | 339,725 |
02 May 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.021 | 0.019 | 404,565 |
01 May 2024 | 0.019 | 0.001 | 5.56% | 0.018 | 0.019 | 0.018 | 653,092 |
30 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 170,200 |
29 Abr 2024 | 0.018 | 0.002 | 12.50% | 0.018 | 0.019 | 0.018 | 545,177 |
26 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
24 Abr 2024 | 0.016 | -0.001 | -5.88% | 0.017 | 0.017 | 0.016 | 47,143 |
23 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.016 | 998,274 |
22 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 46,840 |
19 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 490,851 |
18 Abr 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.017 | 685,154 |
17 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 163,712 |
16 Abr 2024 | 0.018 | -0.002 | -10.00% | 0.02 | 0.02 | 0.017 | 1,664,696 |
15 Abr 2024 | 0.02 | -0.005 | -20.00% | 0.025 | 0.025 | 0.02 | 2,374,148 |
12 Abr 2024 | 0.025 | -0.002 | -7.41% | 0.026 | 0.027 | 0.025 | 3,117,604 |
11 Abr 2024 | 0.027 | -0.002 | -6.90% | 0.029 | 0.029 | 0.026 | 5,806,907 |
10 Abr 2024 | 0.029 | 0.015 | 107.14% | 0.022 | 0.036 | 0.019 | 41,723,490 |
09 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.013 | 0.014 | 0.013 | 51,800 |
08 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
05 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
04 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.015 | 0.015 | 0.014 | 319,302 |
03 Abr 2024 | 0.014 | -0.002 | -12.50% | 0.015 | 0.015 | 0.013 | 1,758,036 |
02 Abr 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.015 | 533,460 |