SLVR7L Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.584 | 0.013 | 2.28% | 0.514 | 0.603 | 0.487 | 578,323 |
20 May 2024 | 0.571 | 0.135 | 30.96% | 0.586 | 0.586 | 0.468 | 720,290 |
17 May 2024 | 0.436 | 0.081 | 22.82% | 0.36 | 0.452 | 0.356 | 803,907 |
16 May 2024 | 0.355 | 0.017 | 5.03% | 0.344 | 0.362 | 0.333 | 733,360 |
15 May 2024 | 0.338 | 0.0595 | 21.36% | 0.286 | 0.338 | 0.281 | 1,009,100 |
14 May 2024 | 0.2785 | 0.027 | 10.74% | 0.274 | 0.29 | 0.2625 | 289,880 |
13 May 2024 | 0.2515 | -0.0105 | -4.01% | 0.2535 | 0.271 | 0.25 | 156,700 |
10 May 2024 | 0.262 | 0.006 | 2.34% | 0.278 | 0.2945 | 0.25 | 965,057 |
09 May 2024 | 0.256 | 0.0375 | 17.16% | 0.2295 | 0.259 | 0.224 | 436,903 |
08 May 2024 | 0.2185 | 0.007 | 3.31% | 0.216 | 0.221 | 0.196 | 168,000 |
07 May 2024 | 0.2115 | 0.0005 | 0.24% | 0.208 | 0.2215 | 0.205 | 135,170 |
06 May 2024 | 0.211 | 0.0455 | 27.49% | 0.198 | 0.2175 | 0.1955 | 449,988 |
03 May 2024 | 0.1655 | -0.016 | -8.82% | 0.186 | 0.1905 | 0.159 | 712,044 |
02 May 2024 | 0.1815 | 0.006 | 3.42% | 0.178 | 0.189 | 0.156 | 1,508,154 |
30 Abr 2024 | 0.1755 | -0.0485 | -21.65% | 0.196 | 0.1995 | 0.169 | 1,057,200 |
29 Abr 2024 | 0.224 | 0.0035 | 1.59% | 0.226 | 0.235 | 0.216 | 108,247 |
26 Abr 2024 | 0.2205 | -0.0115 | -4.96% | 0.248 | 0.2535 | 0.217 | 1,184,300 |
25 Abr 2024 | 0.232 | 0.0015 | 0.65% | 0.221 | 0.245 | 0.22 | 338,000 |
24 Abr 2024 | 0.2305 | 0.004 | 1.77% | 0.2385 | 0.2385 | 0.215 | 162,350 |
23 Abr 2024 | 0.2265 | 0.0025 | 1.12% | 0.2115 | 0.233 | 0.1955 | 790,180 |
22 Abr 2024 | 0.224 | -0.128 | -36.36% | 0.29 | 0.29 | 0.2205 | 1,339,223 |
19 Abr 2024 | 0.352 | 0.015 | 4.45% | 0.325 | 0.355 | 0.314 | 349,500 |
18 Abr 2024 | 0.337 | -0.021 | -5.87% | 0.345 | 0.357 | 0.322 | 364,200 |
17 Abr 2024 | 0.358 | 0.037 | 11.53% | 0.331 | 0.372 | 0.322 | 494,490 |
16 Abr 2024 | 0.321 | -0.034 | -9.58% | 0.368 | 0.369 | 0.307 | 451,300 |
15 Abr 2024 | 0.355 | -0.043 | -10.80% | 0.345 | 0.375 | 0.32 | 467,341 |
12 Abr 2024 | 0.398 | 0.0995 | 33.33% | 0.376 | 0.455 | 0.375 | 890,700 |
11 Abr 2024 | 0.2985 | -0.0135 | -4.33% | 0.306 | 0.322 | 0.2935 | 455,300 |
10 Abr 2024 | 0.312 | 0.0245 | 8.52% | 0.316 | 0.346 | 0.2795 | 697,500 |
09 Abr 2024 | 0.2875 | -0.003 | -1.03% | 0.301 | 0.328 | 0.287 | 908,333 |
08 Abr 2024 | 0.2905 | 0.0245 | 9.21% | 0.282 | 0.299 | 0.257 | 623,050 |
05 Abr 2024 | 0.266 | 0.0185 | 7.47% | 0.2215 | 0.268 | 0.202 | 632,035 |
04 Abr 2024 | 0.2475 | 0.02 | 8.79% | 0.24 | 0.2485 | 0.226 | 532,799 |
03 Abr 2024 | 0.2275 | 0.0465 | 25.69% | 0.21 | 0.2345 | 0.202 | 619,100 |
02 Abr 2024 | 0.181 | 0.0385 | 27.02% | 0.164 | 0.185 | 0.164 | 968,609 |
28 Mar 2024 | 0.1425 | 0.0095 | 7.14% | 0.135 | 0.146 | 0.127 | 374,500 |
27 Mar 2024 | 0.133 | 0.004 | 3.10% | 0.1305 | 0.136 | 0.127 | 35,000 |
26 Mar 2024 | 0.129 | -0.012 | -8.51% | 0.1345 | 0.147 | 0.128 | 1,007,500 |
25 Mar 2024 | 0.141 | 0.00 | 0.00% | 0.1365 | 0.1455 | 0.136 | 200,000 |
22 Mar 2024 | 0.141 | -0.002 | -1.40% | 0.133 | 0.1495 | 0.129 | 494,100 |
21 Mar 2024 | 0.143 | -0.006 | -4.03% | 0.1805 | 0.183 | 0.1375 | 1,067,249 |
20 Mar 2024 | 0.149 | -0.0015 | -1.00% | 0.149 | 0.154 | 0.144 | 264,000 |
19 Mar 2024 | 0.1505 | -0.0065 | -4.14% | 0.1505 | 0.153 | 0.144 | 52,150 |
18 Mar 2024 | 0.157 | -0.013 | -7.65% | 0.1545 | 0.168 | 0.1535 | 364,500 |
15 Mar 2024 | 0.17 | 0.0225 | 15.25% | 0.1585 | 0.1725 | 0.1545 | 1,062,355 |
14 Mar 2024 | 0.1475 | -0.0025 | -1.67% | 0.151 | 0.1585 | 0.1455 | 877,500 |
13 Mar 2024 | 0.15 | 0.0235 | 18.58% | 0.1255 | 0.151 | 0.1235 | 898,749 |
12 Mar 2024 | 0.1265 | -0.0095 | -6.99% | 0.1345 | 0.141 | 0.1195 | 2,543,500 |
11 Mar 2024 | 0.136 | 0.008 | 6.25% | 0.1315 | 0.138 | 0.129 | 115,000 |
08 Mar 2024 | 0.128 | -0.0065 | -4.83% | 0.134 | 0.1405 | 0.126 | 328,180 |
07 Mar 2024 | 0.1345 | 0.007 | 5.49% | 0.1225 | 0.1375 | 0.1205 | 600,000 |
06 Mar 2024 | 0.1275 | 0.014 | 12.33% | 0.111 | 0.1275 | 0.1095 | 1,879,100 |
05 Mar 2024 | 0.1135 | 0.002 | 1.79% | 0.115 | 0.128 | 0.113 | 1,694,766 |
04 Mar 2024 | 0.1115 | 0.0165 | 17.37% | 0.093 | 0.113 | 0.093 | 1,279,090 |
01 Mar 2024 | 0.095 | 0.0135 | 16.56% | 0.0855 | 0.095 | 0.0795 | 2,361,762 |
29 Feb 2024 | 0.0815 | 0.0045 | 5.84% | 0.08 | 0.0855 | 0.075 | 1,079,000 |
28 Feb 2024 | 0.077 | -0.002 | -2.53% | 0.0765 | 0.0795 | 0.074 | 402,590 |
27 Feb 2024 | 0.079 | -0.001 | -1.25% | 0.0815 | 0.084 | 0.078 | 95,000 |
26 Feb 2024 | 0.08 | -0.01 | -11.11% | 0.088 | 0.0895 | 0.079 | 435,262 |
23 Feb 2024 | 0.09 | 0.002 | 2.27% | 0.0845 | 0.09 | 0.083 | 129,000 |
22 Feb 2024 | 0.088 | -0.003 | -3.30% | 0.094 | 0.0985 | 0.088 | 225,000 |