3SMI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 25.90 | -1.03 | -3.82% | 25.85 | 26.41 | 25.85 | 1,079 |
25 Jun 2024 | 26.93 | -4.71 | -14.89% | 31.10 | 31.85 | 26.93 | 1,150 |
24 Jun 2024 | 31.64 | 2.78 | 9.63% | 32.54 | 32.54 | 31.115 | 212 |
21 Jun 2024 | 28.86 | 2.07 | 7.73% | 28.59 | 31.91 | 28.59 | 3,367 |
20 Jun 2024 | 26.79 | 0.12 | 0.45% | 26.77 | 27.42 | 26.43 | 4,239 |
19 Jun 2024 | 26.67 | -1.17 | -4.20% | 26.915 | 27.10 | 26.53 | 574 |
18 Jun 2024 | 27.84 | -1.85 | -6.23% | 28.19 | 29.225 | 27.54 | 684 |
17 Jun 2024 | 29.69 | 29.69 | 3,711,150.00% | 26.81 | 31.04 | 26.81 | 79 |
14 Jun 2024 | 0.0008 | 0.0001 | 14.29% | 0.0007 | 0.0008 | 0.0007 | 2,110,000 |
13 Jun 2024 | 0.0007 | 0.0001 | 16.69% | 0.0007 | 0.0007 | 0.0007 | 749,985 |
12 Jun 2024 | 0.0006 | -0.0002 | -25.00% | 0.0007 | 0.0007 | 0.0006 | 5,700,000 |
11 Jun 2024 | 0.0008 | 0.0002 | 33.36% | 0.0007 | 0.0009 | 0.0007 | 56,526,545 |
10 Jun 2024 | 0.0006 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0006 | 2,100,000 |
07 Jun 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0006 | 12,212,110 |
06 Jun 2024 | 0.0006 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0005 | 2,998,801 |
05 Jun 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 61,841,483 |
04 Jun 2024 | 0.0006 | -0.0001 | -14.29% | 0.0007 | 0.0007 | 0.0006 | 21,762,840 |
03 Jun 2024 | 0.0007 | -0.0001 | -12.50% | 0.0007 | 0.0007 | 0.0007 | 168,129,825 |
31 May 2024 | 0.0008 | 0.0002 | 33.36% | 0.0008 | 0.0008 | 0.0007 | 24,472,598 |
30 May 2024 | 0.0006 | -0.0001 | -14.29% | 0.0007 | 0.0007 | 0.0006 | 16,990,950 |
29 May 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0006 | 1,700,000 |
28 May 2024 | 0.0007 | 0.0001 | 16.69% | 0.0006 | 0.0007 | 0.0006 | 1,572,483 |
27 May 2024 | 0.0006 | -0.0002 | -25.00% | 0.0006 | 0.0007 | 0.0006 | 16,750,006 |
24 May 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.001 | 0.0008 | 66,243,003 |
23 May 2024 | 0.0008 | 0.0001 | 14.29% | 0.0007 | 0.0009 | 0.0007 | 56,730,187 |
22 May 2024 | 0.0007 | 0.00 | 0.00% | 0.0009 | 0.0014 | 0.0007 | 49,115,512 |
21 May 2024 | 0.0007 | -0.0001 | -12.50% | 0.0007 | 0.0007 | 0.0006 | 163,321,615 |
20 May 2024 | 0.0008 | -0.0001 | -11.11% | 0.0009 | 0.0009 | 0.0008 | 18,475,324 |
17 May 2024 | 0.0009 | -0.0003 | -25.00% | 0.0012 | 0.0012 | 0.0009 | 57,852,275 |
16 May 2024 | 0.0012 | -0.0006 | -33.33% | 0.0014 | 0.0014 | 0.001 | 62,928,749 |
15 May 2024 | 0.0018 | -0.0006 | -25.00% | 0.0021 | 0.0022 | 0.0017 | 7,220,000 |
14 May 2024 | 0.0024 | -0.0003 | -11.11% | 0.0026 | 0.0026 | 0.0024 | 300,100 |
13 May 2024 | 0.0027 | -0.0003 | -10.00% | 0.0031 | 0.0031 | 0.0026 | 3,253,077 |
10 May 2024 | 0.003 | 0.0002 | 7.14% | 0.0023 | 0.003 | 0.0023 | 32,481,970 |
09 May 2024 | 0.0028 | 0.0001 | 3.70% | 0.0029 | 0.003 | 0.0028 | 3,772,223 |
08 May 2024 | 0.0027 | 0.0003 | 12.50% | 0.0029 | 0.0031 | 0.0027 | 2,380,000 |
07 May 2024 | 0.0024 | 0.00 | 0.00% | 0.0024 | 0.0025 | 0.0024 | 1,103,808 |
06 May 2024 | 0.0024 | -0.0005 | -17.24% | 0.0024 | 0.0025 | 0.0021 | 9,390,999 |
03 May 2024 | 0.0029 | -0.0011 | -27.50% | 0.0038 | 0.0038 | 0.0028 | 5,943,883 |
02 May 2024 | 0.004 | -0.0006 | -13.04% | 0.0047 | 0.0052 | 0.004 | 35,859,127 |
30 Abr 2024 | 0.0046 | 0.0014 | 43.75% | 0.0037 | 0.0046 | 0.0037 | 11,471,245 |
29 Abr 2024 | 0.0032 | -0.0005 | -13.51% | 0.0035 | 0.0038 | 0.003 | 6,547,540 |
26 Abr 2024 | 0.0037 | 0.0001 | 2.78% | 0.0035 | 0.0039 | 0.0035 | 8,630,000 |
25 Abr 2024 | 0.0036 | 0.0002 | 5.88% | 0.0037 | 0.004 | 0.0036 | 4,467,400 |
24 Abr 2024 | 0.0034 | 0.0006 | 21.43% | 0.0029 | 0.0035 | 0.0029 | 7,138,734 |
23 Abr 2024 | 0.0028 | -0.001 | -26.32% | 0.0032 | 0.0033 | 0.0028 | 4,358,766 |
22 Abr 2024 | 0.0038 | -0.001 | -20.83% | 0.0045 | 0.0045 | 0.0035 | 508,170 |
19 Abr 2024 | 0.0048 | 0.0008 | 20.00% | 0.004 | 0.0049 | 0.004 | 7,587,500 |
18 Abr 2024 | 0.004 | -0.0011 | -21.57% | 0.0052 | 0.0052 | 0.0037 | 14,391,370 |
17 Abr 2024 | 0.0051 | 0.001 | 24.39% | 0.004 | 0.0052 | 0.0037 | 34,143,107 |
16 Abr 2024 | 0.0041 | 0.001 | 32.26% | 0.0037 | 0.0042 | 0.0035 | 15,963,000 |
15 Abr 2024 | 0.0031 | 0.0004 | 14.81% | 0.0028 | 0.0045 | 0.0027 | 8,648,817 |
12 Abr 2024 | 0.0027 | 0.0003 | 12.50% | 0.0025 | 0.0027 | 0.0025 | 2,440,015 |
11 Abr 2024 | 0.0024 | -0.0008 | -25.00% | 0.0024 | 0.0026 | 0.0023 | 26,473,543 |
10 Abr 2024 | 0.0032 | -0.0002 | -5.88% | 0.0032 | 0.0036 | 0.003 | 7,793,209 |
09 Abr 2024 | 0.0034 | 0.0006 | 21.43% | 0.0029 | 0.0035 | 0.0029 | 38,582,126 |
08 Abr 2024 | 0.0028 | 0.0004 | 16.67% | 0.0024 | 0.0029 | 0.002 | 28,184,903 |
05 Abr 2024 | 0.0024 | 0.0003 | 14.28% | 0.0024 | 0.0026 | 0.0023 | 25,674,399 |
04 Abr 2024 | 0.0021 | -0.0001 | -4.55% | 0.0023 | 0.0024 | 0.0019 | 57,721,156 |
03 Abr 2024 | 0.0022 | -0.0007 | -24.14% | 0.0025 | 0.0027 | 0.0022 | 6,632,146 |
02 Abr 2024 | 0.0029 | 0.0009 | 45.00% | 0.0025 | 0.0032 | 0.0025 | 26,535,465 |