ION Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0.00 |
30 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0.00 |
29 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0.00 |
28 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 880,972 |
27 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 767,220 |
24 May 2024 | 0.01 | -0.001 | -9.09% | 0.01 | 0.01 | 0.01 | 1,204,400 |
23 May 2024 | 0.011 | -0.001 | -8.33% | 0.011 | 0.011 | 0.01 | 1,201,805 |
22 May 2024 | 0.012 | 0.001 | 9.09% | 0.012 | 0.012 | 0.012 | 45,000 |
21 May 2024 | 0.011 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 6,503,554 |
20 May 2024 | 0.011 | -0.001 | -8.33% | 0.011 | 0.011 | 0.011 | 134,104 |
17 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0.00 |
16 May 2024 | 0.012 | 0.003 | 33.33% | 0.009 | 0.013 | 0.009 | 6,006,728 |
15 May 2024 | 0.009 | 0.00 | 0.00% | 0.01 | 0.012 | 0.009 | 2,958,003 |
14 May 2024 | 0.009 | -0.002 | -18.18% | 0.01 | 0.01 | 0.008 | 2,467,000 |
13 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 1,244,250 |
10 May 2024 | 0.011 | 0.004 | 57.14% | 0.008 | 0.012 | 0.008 | 3,017,992 |
09 May 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 500 |
08 May 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
07 May 2024 | 0.007 | -0.001 | -12.50% | 0.008 | 0.008 | 0.007 | 137,000 |
06 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 400,000 |
03 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 170,000 |
02 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 290,000 |
01 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
30 Abr 2024 | 0.008 | -0.002 | -20.00% | 0.009 | 0.009 | 0.008 | 686,000 |
29 Abr 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.01 | 14,900 |
26 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
24 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 55,555 |
23 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
22 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
19 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
18 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 25,000 |
17 Abr 2024 | 0.009 | -0.001 | -10.00% | 0.009 | 0.009 | 0.009 | 105,240 |
16 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.008 | 2,088,189 |
15 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 40,000 |
12 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0.00 |
11 Abr 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.01 | 592,500 |
10 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
09 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 6,830 |
08 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
05 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
04 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
03 Abr 2024 | 0.009 | -0.001 | -10.00% | 0.009 | 0.009 | 0.009 | 182,994 |
02 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 200,000 |
28 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0.00 |
27 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.013 | 0.01 | 1,494,810 |
26 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0.00 |
25 Mar 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.01 | 100,000 |
22 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
21 Mar 2024 | 0.009 | 0.001 | 12.50% | 0.009 | 0.009 | 0.009 | 49,266 |
20 Mar 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.008 | 0.008 | 4,254 |
19 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
18 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 2,550,000 |
15 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 763,000 |
14 Mar 2024 | 0.009 | -0.001 | -10.00% | 0.009 | 0.009 | 0.009 | 27,333 |
13 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0.00 |
12 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 300,000 |
11 Mar 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.01 | 200,000 |
07 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
06 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
05 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
04 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 4,583 |