SAMD5L Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.051 | -0.005 | -8.93% | 0.0565 | 0.063 | 0.0505 | 395,000 |
30 May 2024 | 0.056 | -0.003 | -5.08% | 0.0555 | 0.0615 | 0.054 | 304,300 |
29 May 2024 | 0.059 | -0.011 | -15.71% | 0.0695 | 0.0705 | 0.053 | 1,837,833 |
28 May 2024 | 0.07 | 0.0055 | 8.53% | 0.065 | 0.0705 | 0.059 | 531,001 |
27 May 2024 | 0.0645 | 0.0045 | 7.50% | 0.0615 | 0.0665 | 0.0615 | 38,777 |
24 May 2024 | 0.06 | 0.0035 | 6.19% | 0.052 | 0.06 | 0.052 | 317,300 |
23 May 2024 | 0.0565 | -0.0075 | -11.72% | 0.0675 | 0.072 | 0.052 | 623,200 |
22 May 2024 | 0.064 | 0.0055 | 9.40% | 0.059 | 0.065 | 0.0585 | 81,466 |
21 May 2024 | 0.0585 | -0.004 | -6.40% | 0.062 | 0.063 | 0.0565 | 0 |
20 May 2024 | 0.0625 | -0.001 | -1.57% | 0.0595 | 0.065 | 0.059 | 111,800 |
17 May 2024 | 0.0635 | 0.0025 | 4.10% | 0.0565 | 0.0665 | 0.055 | 1,119,350 |
16 May 2024 | 0.061 | 0.014 | 29.79% | 0.0515 | 0.062 | 0.0515 | 913,300 |
15 May 2024 | 0.047 | 0.005 | 11.90% | 0.0425 | 0.049 | 0.0415 | 305,500 |
14 May 2024 | 0.042 | 0.0005 | 1.20% | 0.0385 | 0.042 | 0.0365 | 146,650 |
13 May 2024 | 0.0415 | 0.0005 | 1.22% | 0.0405 | 0.042 | 0.0395 | 75,000 |
10 May 2024 | 0.041 | -0.001 | -2.38% | 0.0415 | 0.0465 | 0.04 | 11,600 |
09 May 2024 | 0.042 | 0.00 | 0.00% | 0.0425 | 0.044 | 0.039 | 82,300 |
08 May 2024 | 0.042 | -0.006 | -12.50% | 0.045 | 0.0455 | 0.042 | 0 |
07 May 2024 | 0.048 | 0.0015 | 3.23% | 0.047 | 0.048 | 0.044 | 350,500 |
06 May 2024 | 0.0465 | 0.0095 | 25.68% | 0.0415 | 0.0465 | 0.041 | 330,300 |
03 May 2024 | 0.037 | 0.005 | 15.63% | 0.035 | 0.0385 | 0.034 | 187,611 |
02 May 2024 | 0.032 | -0.029 | -47.54% | 0.0305 | 0.036 | 0.0275 | 1,418,200 |
30 Abr 2024 | 0.061 | 0.0015 | 2.52% | 0.0605 | 0.0645 | 0.059 | 100,400 |
29 Abr 2024 | 0.0595 | 0.003 | 5.31% | 0.058 | 0.0605 | 0.054 | 687,150 |
26 Abr 2024 | 0.0565 | 0.009 | 18.95% | 0.057 | 0.0575 | 0.0495 | 162,400 |
25 Abr 2024 | 0.0475 | 0.0005 | 1.06% | 0.0425 | 0.0485 | 0.042 | 13,800 |
24 Abr 2024 | 0.047 | -0.002 | -4.08% | 0.0505 | 0.0545 | 0.0465 | 380,700 |
23 Abr 2024 | 0.049 | 0.009 | 22.50% | 0.0425 | 0.049 | 0.042 | 100,204 |
22 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.042 | 0.0435 | 0.039 | 299,300 |
19 Abr 2024 | 0.045 | -0.0115 | -20.35% | 0.0505 | 0.0555 | 0.045 | 109,500 |
18 Abr 2024 | 0.0565 | -0.0125 | -18.12% | 0.056 | 0.059 | 0.05 | 313,470 |
17 Abr 2024 | 0.069 | -0.008 | -10.39% | 0.0735 | 0.0785 | 0.0675 | 38,180 |
16 Abr 2024 | 0.077 | 0.002 | 2.67% | 0.0685 | 0.077 | 0.0675 | 10,200 |
15 Abr 2024 | 0.075 | -0.002 | -2.60% | 0.0735 | 0.078 | 0.07 | 45,150 |
12 Abr 2024 | 0.077 | -0.015 | -16.30% | 0.0945 | 0.0965 | 0.0725 | 192,500 |
11 Abr 2024 | 0.092 | 0.004 | 4.55% | 0.085 | 0.095 | 0.082 | 71,200 |
10 Abr 2024 | 0.088 | -0.003 | -3.30% | 0.095 | 0.097 | 0.0825 | 53,400 |
09 Abr 2024 | 0.091 | -0.0025 | -2.67% | 0.094 | 0.098 | 0.0865 | 69,200 |
08 Abr 2024 | 0.0935 | -0.0035 | -3.61% | 0.094 | 0.0975 | 0.0865 | 108,600 |
05 Abr 2024 | 0.097 | -0.0325 | -25.10% | 0.0855 | 0.098 | 0.0835 | 195,400 |
04 Abr 2024 | 0.1295 | -0.017 | -11.60% | 0.1465 | 0.1525 | 0.1295 | 32,380 |
03 Abr 2024 | 0.1465 | 0.019 | 14.90% | 0.1325 | 0.1475 | 0.128 | 35,300 |
02 Abr 2024 | 0.1275 | -0.021 | -14.14% | 0.1525 | 0.1565 | 0.122 | 146,235 |
28 Mar 2024 | 0.1485 | 0.013 | 9.59% | 0.138 | 0.1525 | 0.1365 | 7,800 |
27 Mar 2024 | 0.1355 | -0.013 | -8.75% | 0.135 | 0.1405 | 0.127 | 5,500 |
26 Mar 2024 | 0.1485 | 0.007 | 4.95% | 0.14 | 0.151 | 0.1285 | 159,900 |
25 Mar 2024 | 0.1415 | 0.009 | 6.79% | 0.1335 | 0.152 | 0.1125 | 740,200 |
22 Mar 2024 | 0.1325 | -0.015 | -10.17% | 0.1375 | 0.144 | 0.1245 | 35,010 |
21 Mar 2024 | 0.1475 | 0.026 | 21.40% | 0.158 | 0.165 | 0.1365 | 149,750 |
20 Mar 2024 | 0.1215 | -0.02 | -14.13% | 0.148 | 0.1565 | 0.1215 | 89,700 |
19 Mar 2024 | 0.1415 | -0.0615 | -30.30% | 0.172 | 0.188 | 0.1305 | 250,138 |
18 Mar 2024 | 0.203 | 0.0005 | 0.25% | 0.2045 | 0.2205 | 0.186 | 103,150 |
15 Mar 2024 | 0.2025 | -0.0045 | -2.17% | 0.175 | 0.2085 | 0.1695 | 232,100 |
14 Mar 2024 | 0.207 | -0.019 | -8.41% | 0.2225 | 0.233 | 0.203 | 254,350 |
13 Mar 2024 | 0.226 | -0.0405 | -15.20% | 0.2855 | 0.2915 | 0.2145 | 209,750 |
12 Mar 2024 | 0.2665 | -0.0055 | -2.02% | 0.2625 | 0.2725 | 0.229 | 104,749 |
11 Mar 2024 | 0.272 | -0.082 | -23.16% | 0.289 | 0.332 | 0.245 | 218,660 |
08 Mar 2024 | 0.354 | -0.004 | -1.12% | 0.356 | 0.477 | 0.349 | 207,570 |
07 Mar 2024 | 0.358 | 0.027 | 8.16% | 0.34 | 0.373 | 0.331 | 50,225 |
06 Mar 2024 | 0.331 | 0.042 | 14.53% | 0.314 | 0.377 | 0.314 | 177,550 |
05 Mar 2024 | 0.289 | -0.041 | -12.42% | 0.2635 | 0.305 | 0.2635 | 106,700 |