SOM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.20 | -0.015 | -6.98% | 0.205 | 0.205 | 0.20 | 1,229,250 |
30 Abr 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.215 | 0.205 | 201,813 |
29 Abr 2024 | 0.21 | 0.00 | 0.00% | 0.205 | 0.215 | 0.205 | 177,627 |
26 Abr 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.215 | 0.205 | 293,681 |
24 Abr 2024 | 0.21 | -0.005 | -2.33% | 0.21 | 0.21 | 0.20 | 710,638 |
23 Abr 2024 | 0.215 | 0.00 | 0.00% | 0.21 | 0.22 | 0.205 | 582,749 |
22 Abr 2024 | 0.215 | 0.005 | 2.38% | 0.22 | 0.22 | 0.21 | 204,120 |
19 Abr 2024 | 0.21 | 0.005 | 2.44% | 0.215 | 0.215 | 0.205 | 244,685 |
18 Abr 2024 | 0.205 | -0.01 | -4.65% | 0.215 | 0.215 | 0.20 | 1,085,992 |
17 Abr 2024 | 0.215 | 0.005 | 2.38% | 0.22 | 0.225 | 0.215 | 335,303 |
16 Abr 2024 | 0.21 | 0.00 | 0.00% | 0.235 | 0.26 | 0.205 | 262,429 |
15 Abr 2024 | 0.21 | -0.015 | -6.67% | 0.22 | 0.22 | 0.205 | 517,468 |
12 Abr 2024 | 0.225 | 0.015 | 7.14% | 0.215 | 0.225 | 0.21 | 148,806 |
11 Abr 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.215 | 0.205 | 2,741,482 |
10 Abr 2024 | 0.21 | -0.175 | -45.45% | 0.28 | 0.28 | 0.20 | 1,095,710 |
09 Abr 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
08 Abr 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
05 Abr 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
04 Abr 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
03 Abr 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
02 Abr 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
28 Mar 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
27 Mar 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
26 Mar 2024 | 0.385 | 0.03 | 8.45% | 0.36 | 0.385 | 0.36 | 18,443 |
25 Mar 2024 | 0.355 | 0.005 | 1.43% | 0.365 | 0.365 | 0.34 | 116,799 |
22 Mar 2024 | 0.35 | -0.03 | -7.89% | 0.37 | 0.37 | 0.35 | 92,197 |
21 Mar 2024 | 0.38 | 0.02 | 5.56% | 0.36 | 0.38 | 0.36 | 9,700 |
20 Mar 2024 | 0.36 | -0.025 | -6.49% | 0.38 | 0.38 | 0.355 | 138,050 |
19 Mar 2024 | 0.385 | 0.005 | 1.32% | 0.385 | 0.385 | 0.385 | 74,956 |
18 Mar 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 2,200 |
15 Mar 2024 | 0.38 | -0.05 | -11.63% | 0.41 | 0.41 | 0.38 | 284,509 |
14 Mar 2024 | 0.43 | -0.015 | -3.37% | 0.43 | 0.43 | 0.43 | 15,000 |
13 Mar 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 0.00 |
12 Mar 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 0.00 |
11 Mar 2024 | 0.445 | -0.015 | -3.26% | 0.45 | 0.45 | 0.445 | 8,000 |
07 Mar 2024 | 0.46 | 0.005 | 1.10% | 0.46 | 0.46 | 0.46 | 1,200 |
06 Mar 2024 | 0.455 | 0.00 | 0.00% | 0.47 | 0.47 | 0.45 | 17,399 |
05 Mar 2024 | 0.455 | 0.015 | 3.41% | 0.455 | 0.455 | 0.455 | 10,186 |
04 Mar 2024 | 0.44 | 0.01 | 2.33% | 0.455 | 0.455 | 0.44 | 14,701 |
03 Mar 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 20,000 |
29 Feb 2024 | 0.43 | 0.03 | 7.50% | 0.45 | 0.45 | 0.43 | 55,185 |
28 Feb 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0.00 |
27 Feb 2024 | 0.40 | 0.055 | 15.94% | 0.425 | 0.43 | 0.40 | 218,225 |
26 Feb 2024 | 0.345 | -0.045 | -11.54% | 0.39 | 0.39 | 0.345 | 48,781 |
25 Feb 2024 | 0.39 | -0.01 | -2.50% | 0.405 | 0.405 | 0.37 | 1,034,634 |
22 Feb 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.405 | 0.38 | 163,938 |
21 Feb 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 10,832 |
20 Feb 2024 | 0.40 | -0.02 | -4.76% | 0.415 | 0.415 | 0.40 | 35,186 |
19 Feb 2024 | 0.42 | -0.005 | -1.18% | 0.425 | 0.425 | 0.42 | 30,686 |
18 Feb 2024 | 0.425 | -0.015 | -3.41% | 0.435 | 0.435 | 0.42 | 42,574 |
15 Feb 2024 | 0.44 | -0.015 | -3.30% | 0.44 | 0.44 | 0.44 | 25,000 |
14 Feb 2024 | 0.455 | 0.005 | 1.11% | 0.455 | 0.455 | 0.455 | 7,057 |
13 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
12 Feb 2024 | 0.45 | 0.01 | 2.27% | 0.43 | 0.45 | 0.43 | 25,000 |
11 Feb 2024 | 0.44 | -0.0125 | -2.76% | 0.44 | 0.44 | 0.44 | 75,000 |
08 Feb 2024 | 0.4525 | -0.0025 | -0.55% | 0.46 | 0.46 | 0.45 | 60,925 |
07 Feb 2024 | 0.455 | 0.00 | 0.00% | 0.45 | 0.455 | 0.45 | 12,000 |
06 Feb 2024 | 0.455 | -0.01 | -2.15% | 0.455 | 0.455 | 0.455 | 9,686 |
05 Feb 2024 | 0.465 | -0.01 | -2.11% | 0.465 | 0.465 | 0.465 | 6,072 |
04 Feb 2024 | 0.475 | -0.045 | -8.65% | 0.51 | 0.52 | 0.47 | 61,456 |
01 Feb 2024 | 0.52 | 0.025 | 5.05% | 0.495 | 0.52 | 0.495 | 15,078 |