Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SUBR5L Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.299 | -0.036 | -10.75% | 0.317 | 0.328 | 0.295 | 3,366 |
| 30 May 2024 | 0.335 | 0.007 | 2.13% | 0.339 | 0.35 | 0.324 | 0 |
| 29 May 2024 | 0.328 | 0.025 | 8.25% | 0.297 | 0.329 | 0.2865 | 19,000 |
| 28 May 2024 | 0.303 | -0.015 | -4.72% | 0.314 | 0.332 | 0.30 | 0 |
| 27 May 2024 | 0.318 | -0.017 | -5.07% | 0.324 | 0.326 | 0.304 | 0 |
| 24 May 2024 | 0.335 | 0.012 | 3.72% | 0.315 | 0.336 | 0.311 | 0 |
| 23 May 2024 | 0.323 | -0.033 | -9.27% | 0.364 | 0.382 | 0.315 | 0 |
| 22 May 2024 | 0.356 | 0.026 | 7.88% | 0.325 | 0.375 | 0.322 | 20,523 |
| 21 May 2024 | 0.33 | -0.022 | -6.25% | 0.343 | 0.347 | 0.326 | 0 |
| 20 May 2024 | 0.352 | -0.03 | -7.85% | 0.376 | 0.376 | 0.352 | 0 |
| 17 May 2024 | 0.382 | -0.03 | -7.28% | 0.384 | 0.397 | 0.382 | 10,000 |
| 16 May 2024 | 0.412 | 0.032 | 8.42% | 0.403 | 0.42 | 0.401 | 0 |
| 15 May 2024 | 0.38 | 0.021 | 5.85% | 0.369 | 0.393 | 0.361 | 0 |
| 14 May 2024 | 0.359 | -0.001 | -0.28% | 0.389 | 0.398 | 0.354 | 0 |
| 13 May 2024 | 0.36 | -0.06 | -14.29% | 0.419 | 0.43 | 0.349 | 0 |
| 10 May 2024 | 0.42 | -0.043 | -9.29% | 0.456 | 0.463 | 0.403 | 22,600 |
| 09 May 2024 | 0.463 | 0.137 | 42.02% | 0.408 | 0.463 | 0.401 | 0 |
| 08 May 2024 | 0.326 | -0.285 | -46.64% | 0.634 | 0.671 | 0.326 | 0 |
| 07 May 2024 | 0.611 | -0.039 | -6.00% | 0.624 | 0.639 | 0.591 | 700 |
| 06 May 2024 | 0.65 | 0.098 | 17.75% | 0.537 | 0.65 | 0.535 | 70 |
| 03 May 2024 | 0.552 | 0.033 | 6.36% | 0.518 | 0.568 | 0.501 | 0 |
| 02 May 2024 | 0.519 | 0.023 | 4.64% | 0.484 | 0.524 | 0.484 | 0 |
| 30 Abr 2024 | 0.496 | -0.014 | -2.75% | 0.47 | 0.514 | 0.454 | 0 |
| 29 Abr 2024 | 0.51 | -0.039 | -7.10% | 0.55 | 0.554 | 0.475 | 70 |
| 26 Abr 2024 | 0.549 | 0.005 | 0.92% | 0.582 | 0.585 | 0.536 | 0 |
| 25 Abr 2024 | 0.544 | 0.034 | 6.67% | 0.503 | 0.555 | 0.476 | 0 |
| 24 Abr 2024 | 0.51 | -0.104 | -16.94% | 0.589 | 0.615 | 0.491 | 2,000 |
| 23 Abr 2024 | 0.614 | 0.062 | 11.23% | 0.551 | 0.621 | 0.546 | 0 |
| 22 Abr 2024 | 0.552 | -0.005 | -0.90% | 0.566 | 0.617 | 0.539 | 0 |
| 19 Abr 2024 | 0.557 | -0.169 | -23.28% | 0.619 | 0.655 | 0.557 | 0 |
| 18 Abr 2024 | 0.726 | -0.001 | -0.14% | 0.706 | 0.727 | 0.675 | 0 |
| 17 Abr 2024 | 0.727 | -0.057 | -7.27% | 0.808 | 0.852 | 0.726 | 0 |
| 16 Abr 2024 | 0.784 | -0.097 | -11.01% | 0.764 | 0.793 | 0.746 | 0 |
| 15 Abr 2024 | 0.881 | -0.002 | -0.23% | 0.89 | 0.96 | 0.88 | 0 |
| 12 Abr 2024 | 0.883 | -0.056 | -5.96% | 0.931 | 0.939 | 0.852 | 0 |
| 11 Abr 2024 | 0.939 | 0.107 | 12.86% | 0.831 | 0.944 | 0.804 | 0 |
| 10 Abr 2024 | 0.832 | 0.029 | 3.61% | 0.878 | 0.896 | 0.796 | 0 |
| 09 Abr 2024 | 0.803 | -0.088 | -9.88% | 0.871 | 0.881 | 0.769 | 0 |
| 08 Abr 2024 | 0.891 | -0.11 | -10.99% | 0.939 | 0.998 | 0.803 | 0 |
| 05 Abr 2024 | 1.001 | 0.02 | 2.04% | 0.896 | 1.073 | 0.886 | 0 |
| 04 Abr 2024 | 0.981 | -0.124 | -11.22% | 1.019 | 1.07 | 0.973 | 0 |
| 03 Abr 2024 | 1.105 | 0.10 | 9.73% | 1.004 | 1.129 | 0.994 | 1,800 |
| 02 Abr 2024 | 1.007 | -0.05 | -4.28% | 0.984 | 1.012 | 0.897 | 0 |
| 28 Mar 2024 | 1.052 | 0.01 | 0.96% | 1.096 | 1.123 | 1.035 | 0 |
| 27 Mar 2024 | 1.042 | -0.13 | -11.17% | 1.117 | 1.144 | 1.023 | 0 |
| 26 Mar 2024 | 1.173 | -0.07 | -5.48% | 1.228 | 1.264 | 1.129 | 0 |
| 25 Mar 2024 | 1.241 | 0.00 | 0.08% | 1.247 | 1.321 | 1.218 | 0 |
| 22 Mar 2024 | 1.24 | -0.07 | -5.34% | 1.267 | 1.301 | 1.192 | 0 |
| 21 Mar 2024 | 1.31 | 0.22 | 20.18% | 1.184 | 1.328 | 1.177 | 0 |
| 20 Mar 2024 | 1.09 | 0.11 | 11.68% | 1.041 | 1.108 | 1.032 | 200 |
| 19 Mar 2024 | 0.976 | 0.067 | 7.37% | 0.951 | 0.976 | 0.871 | 0 |
| 18 Mar 2024 | 0.909 | -0.114 | -11.14% | 0.999 | 1.057 | 0.849 | 14,000 |
| 15 Mar 2024 | 1.023 | -0.09 | -7.67% | 1.093 | 1.129 | 1.002 | 0 |
| 14 Mar 2024 | 1.108 | -0.07 | -5.86% | 1.137 | 1.177 | 1.058 | 0 |
| 13 Mar 2024 | 1.177 | 0.06 | 5.66% | 1.146 | 1.227 | 1.106 | 0 |
| 12 Mar 2024 | 1.114 | -0.02 | -1.42% | 1.111 | 1.149 | 1.104 | 0 |
| 11 Mar 2024 | 1.13 | -0.16 | -12.54% | 1.172 | 1.201 | 1.025 | 0 |
| 08 Mar 2024 | 1.292 | 0.05 | 3.78% | 1.233 | 1.427 | 1.214 | 0 |
| 07 Mar 2024 | 1.245 | -0.06 | -4.52% | 1.17 | 1.275 | 1.138 | 0 |
| 06 Mar 2024 | 1.304 | 0.19 | 17.48% | 1.23 | 1.307 | 1.222 | 0 |
| 05 Mar 2024 | 1.11 | -0.29 | -20.54% | 1.402 | 1.402 | 1.11 | 0 |
