Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1INCHUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.3837 | -0.0091 | -2.32% | 0.3939 | 0.4055 | 0.383 | 3,693,874.00 |
| 28 Jun 2024 | 0.3928 | -0.006 | -1.50% | 0.3995 | 0.4119 | 0.3922 | 10,420,539.00 |
| 27 Jun 2024 | 0.3988 | 0.0094 | 2.41% | 0.3899 | 0.4054 | 0.3826 | 18,213,640.00 |
| 26 Jun 2024 | 0.3894 | -0.0089 | -2.23% | 0.397403 | 0.4036 | 0.3828 | 10,130,126.00 |
| 25 Jun 2024 | 0.3983 | 0.002 | 0.50% | 0.3957 | 0.4058 | 0.3797 | 5,833,201.00 |
| 24 Jun 2024 | 0.3963 | 0.008 | 2.06% | 0.3894 | 0.3968 | 0.3705 | 11,388,998.00 |
| 23 Jun 2024 | 0.3883 | -0.021 | -5.13% | 0.4086 | 0.4162 | 0.3873 | 7,059,795.00 |
| 22 Jun 2024 | 0.4093 | 0.0066 | 1.64% | 0.4015 | 0.412 | 0.3956 | 5,340,487.00 |
| 21 Jun 2024 | 0.4027 | -0.0247 | -5.78% | 0.425 | 0.4289 | 0.3989 | 14,995,660.00 |
| 20 Jun 2024 | 0.4274 | -0.0182 | -4.08% | 0.4465 | 0.4645 | 0.424 | 34,476,087.00 |
| 19 Jun 2024 | 0.4456 | 0.0441 | 10.98% | 0.404 | 0.456 | 0.3957 | 27,078,880.00 |
| 18 Jun 2024 | 0.4015 | -0.0084 | -2.05% | 0.4098 | 0.4142 | 0.3685 | 68,717,903.00 |
| 17 Jun 2024 | 0.4099 | -0.0093 | -2.22% | 0.4206 | 0.426 | 0.3741 | 22,544,379.00 |
| 16 Jun 2024 | 0.4192 | 0.0048 | 1.16% | 0.413 | 0.4265 | 0.4063 | 4,963,297.00 |
| 15 Jun 2024 | 0.4144 | 0.0103 | 2.55% | 0.4052 | 0.4187 | 0.3976 | 6,653,424.00 |
| 14 Jun 2024 | 0.4041 | -0.0102 | -2.46% | 0.414 | 0.4263 | 0.3945 | 15,465,872.00 |
| 13 Jun 2024 | 0.4143 | -0.00986 | -2.32% | 0.4234 | 0.4383 | 0.4088 | 31,559,523.00 |
| 12 Jun 2024 | 0.42416 | 0.01656 | 4.06% | 0.4069 | 0.4354 | 0.3983 | 11,702,893.00 |
| 11 Jun 2024 | 0.4076 | -0.0265 | -6.10% | 0.4326 | 0.4446 | 0.3983 | 16,041,202.00 |
| 10 Jun 2024 | 0.4341 | -0.009 | -2.03% | 0.4431 | 0.4553 | 0.4307 | 20,644,424.00 |
| 09 Jun 2024 | 0.4431 | -0.0084 | -1.86% | 0.4501 | 0.4605 | 0.4397 | 10,990,610.00 |
| 08 Jun 2024 | 0.4515 | -0.0108 | -2.34% | 0.4605 | 0.4867 | 0.4452 | 22,961,156.00 |
| 07 Jun 2024 | 0.4623 | -0.0206 | -4.27% | 0.4828 | 0.5017 | 0.4157 | 25,276,814.00 |
| 06 Jun 2024 | 0.4829 | 0.0015 | 0.31% | 0.4808 | 0.4868 | 0.470 | 8,112,465.00 |
| 05 Jun 2024 | 0.4814 | 0.0003 | 0.06% | 0.4795 | 0.488551 | 0.4728 | 14,789,977.00 |
| 04 Jun 2024 | 0.4811 | 0.0188 | 4.07% | 0.4626 | 0.4833 | 0.4575 | 12,037,637.00 |
| 03 Jun 2024 | 0.4623 | -0.0067 | -1.43% | 0.4689 | 0.479 | 0.4612 | 15,038,666.00 |
| 02 Jun 2024 | 0.469 | -0.0149 | -3.08% | 0.4837 | 0.4985 | 0.4684 | 19,173,588.00 |
| 01 Jun 2024 | 0.4839 | -0.0021 | -0.43% | 0.4836 | 0.5151 | 0.4784 | 43,616,521.00 |
| 31 May 2024 | 0.486 | -0.0213 | -4.20% | 0.5068 | 0.5352 | 0.4733 | 56,120,580.00 |
| 30 May 2024 | 0.5073 | 0.0154 | 3.13% | 0.4935 | 0.532 | 0.463 | 55,160,232.00 |
| 29 May 2024 | 0.4919 | 0.033 | 7.19% | 0.4592 | 0.5124 | 0.4573 | 132,540,917.00 |
| 28 May 2024 | 0.4589 | 0.0332 | 7.80% | 0.4281 | 0.480 | 0.4101 | 87,240,122.00 |
| 27 May 2024 | 0.4257 | 0.0081 | 1.94% | 0.416 | 0.42987 | 0.4116 | 8,222,608.00 |
| 26 May 2024 | 0.4176 | -0.0117 | -2.73% | 0.4296 | 0.433 | 0.4113 | 7,645,981.00 |
| 25 May 2024 | 0.4293 | 0.0062 | 1.47% | 0.4245 | 0.4423 | 0.4221 | 11,949,921.00 |
| 24 May 2024 | 0.4231 | 0.0155 | 3.80% | 0.4068 | 0.4275 | 0.4015 | 14,472,435.00 |
| 23 May 2024 | 0.4076 | -0.0056 | -1.36% | 0.4138 | 0.4257 | 0.383 | 21,966,944.00 |
| 22 May 2024 | 0.4132 | -0.0147 | -3.44% | 0.4279 | 0.4309 | 0.410 | 11,502,307.00 |
| 21 May 2024 | 0.4279 | 0.0094 | 2.25% | 0.418 | 0.4348 | 0.413016 | 19,245,309.00 |
| 20 May 2024 | 0.4185 | 0.0402 | 10.63% | 0.3811 | 0.4202 | 0.3724 | 14,761,156.00 |
| 19 May 2024 | 0.3783 | -0.0194 | -4.88% | 0.3972 | 0.4029 | 0.3761 | 7,631,447.00 |
| 18 May 2024 | 0.3977 | 0.0019 | 0.48% | 0.3955 | 0.4102 | 0.3887 | 13,675,539.00 |
| 17 May 2024 | 0.3958 | 0.0145 | 3.80% | 0.3816 | 0.39844 | 0.3742 | 8,872,929.00 |
| 16 May 2024 | 0.3813 | 0.0072 | 1.92% | 0.374 | 0.3861 | 0.3721 | 13,970,997.00 |
| 15 May 2024 | 0.3741 | 0.0195 | 5.50% | 0.356547 | 0.378237 | 0.3497 | 11,376,612.00 |
| 14 May 2024 | 0.3546 | -0.0091 | -2.50% | 0.3628 | 0.3729 | 0.3536 | 13,679,512.00 |
| 13 May 2024 | 0.3637 | 0.0046 | 1.28% | 0.360989 | 0.369 | 0.3451 | 10,494,025.00 |
| 12 May 2024 | 0.3591 | -0.003006 | -0.83% | 0.3616 | 0.3671 | 0.357 | 4,638,981.00 |
| 11 May 2024 | 0.362106 | 0.000906 | 0.25% | 0.3611 | 0.3677 | 0.3557 | 6,245,001.00 |
| 10 May 2024 | 0.3612 | -0.0191 | -5.02% | 0.3785 | 0.3847 | 0.3555 | 13,931,672.00 |
| 09 May 2024 | 0.3803 | 0.0125 | 3.40% | 0.3669 | 0.3835 | 0.3574 | 9,889,411.00 |
| 08 May 2024 | 0.3678 | -0.0028 | -0.76% | 0.3708 | 0.3806 | 0.3624 | 13,727,966.00 |
| 07 May 2024 | 0.3706 | -0.0095 | -2.50% | 0.38117 | 0.3869 | 0.3676 | 10,734,446.00 |
| 06 May 2024 | 0.3801 | -0.0111 | -2.84% | 0.3914 | 0.4035 | 0.3791 | 12,249,203.00 |
| 05 May 2024 | 0.3912 | 0.0036 | 0.93% | 0.3877 | 0.3941 | 0.3797 | 11,607,692.00 |
| 04 May 2024 | 0.3876 | 0.004 | 1.04% | 0.3823 | 0.3935 | 0.3803 | 9,605,885.00 |
| 03 May 2024 | 0.3836 | 0.0143 | 3.87% | 0.3695 | 0.3877 | 0.3637 | 16,989,927.00 |
| 02 May 2024 | 0.3693 | -0.0016 | -0.43% | 0.367 | 0.3746 | 0.3508 | 39,975,623.00 |
| 01 May 2024 | 0.3709 | -0.0231 | -5.86% | 0.3948 | 0.397505 | 0.3608 | 54,455,514.00 |
| 30 Abr 2024 | 0.394 | -0.0277 | -6.57% | 0.4216 | 0.4279 | 0.3799 | 15,213,939.00 |
| 29 Abr 2024 | 0.4217 | -0.0044 | -1.03% | 0.427114 | 0.4376 | 0.4079 | 21,264,728.00 |
| 28 Abr 2024 | 0.4261 | -0.013 | -2.96% | 0.4383 | 0.44674 | 0.4242 | 7,761,023.00 |
| 27 Abr 2024 | 0.4391 | 0.0116 | 2.71% | 0.4304 | 0.4417 | 0.4092 | 10,708,341.00 |
| 26 Abr 2024 | 0.4275 | -0.0063 | -1.45% | 0.4331 | 0.441476 | 0.423584 | 8,925,932.00 |
| 25 Abr 2024 | 0.4338 | -0.0011 | -0.25% | 0.4347 | 0.439 | 0.4141 | 8,326,818.00 |
| 24 Abr 2024 | 0.4349 | -0.0075 | -1.70% | 0.4435 | 0.456 | 0.4279 | 25,548,197.00 |
| 23 Abr 2024 | 0.4424 | 0.0033 | 0.75% | 0.4382 | 0.445686 | 0.4283 | 9,069,633.00 |
| 22 Abr 2024 | 0.4391 | 0.0103 | 2.40% | 0.425 | 0.4445 | 0.4236 | 6,434,185.00 |
| 21 Abr 2024 | 0.4288 | -0.0129 | -2.92% | 0.4397 | 0.4464 | 0.4204 | 8,968,926.00 |
| 20 Abr 2024 | 0.4417 | 0.0254 | 6.10% | 0.4148 | 0.447 | 0.4055 | 11,353,155.00 |
| 19 Abr 2024 | 0.4163 | 0.0098 | 2.41% | 0.4061 | 0.437 | 0.37668 | 22,808,832.00 |
| 18 Abr 2024 | 0.4065 | 0.0262 | 6.89% | 0.3809 | 0.411 | 0.3715 | 16,176,243.00 |
| 17 Abr 2024 | 0.3803 | -0.0205 | -5.11% | 0.3967 | 0.4041 | 0.3673 | 19,308,219.00 |
| 16 Abr 2024 | 0.4008 | 0.00 | 0.00% | 0.3999 | 0.4083 | 0.3788 | 20,041,654.00 |
| 15 Abr 2024 | 0.4008 | -0.0183 | -4.37% | 0.4149 | 0.4406 | 0.3819 | 24,231,848.00 |
| 14 Abr 2024 | 0.4191 | 0.0263 | 6.70% | 0.3901 | 0.4246 | 0.3733 | 28,521,118.00 |
| 13 Abr 2024 | 0.3928 | -0.0811 | -17.11% | 0.4727 | 0.475783 | 0.3243 | 56,654,170.00 |
| 12 Abr 2024 | 0.4739 | -0.078 | -14.13% | 0.5516 | 0.5642 | 0.413 | 37,228,406.00 |
| 11 Abr 2024 | 0.5519 | -0.0122 | -2.16% | 0.5641 | 0.568 | 0.5405 | 11,516,023.00 |
| 10 Abr 2024 | 0.5641 | -0.0133 | -2.30% | 0.57667 | 0.5876 | 0.5389 | 18,722,175.00 |
| 09 Abr 2024 | 0.5774 | -0.0344 | -5.62% | 0.6109 | 0.6229 | 0.5748 | 18,545,133.00 |
| 08 Abr 2024 | 0.6118 | 0.0441 | 7.77% | 0.5653 | 0.6476 | 0.5557 | 45,271,677.00 |
| 07 Abr 2024 | 0.5677 | 0.0222 | 4.07% | 0.5445 | 0.573 | 0.5404 | 12,967,328.00 |
| 06 Abr 2024 | 0.5455 | 0.0028 | 0.52% | 0.5398 | 0.5498 | 0.5352 | 5,003,389.00 |
| 05 Abr 2024 | 0.5427 | -0.0057 | -1.04% | 0.5474 | 0.551393 | 0.5162 | 8,478,956.00 |
| 04 Abr 2024 | 0.5484 | 0.0106 | 1.97% | 0.5376 | 0.5591 | 0.5226 | 9,578,060.00 |
| 03 Abr 2024 | 0.5378 | -0.004243 | -0.78% | 0.541448 | 0.555888 | 0.5215 | 13,718,297.00 |
| 02 Abr 2024 | 0.542043 | -0.057557 | -9.60% | 0.5988 | 0.602 | 0.534 | 23,384,130.00 |
| 01 Abr 2024 | 0.5996 | -0.0193 | -3.12% | 0.6106 | 0.6321 | 0.5755 | 23,888,718.00 |
| 31 Mar 2024 | 0.6189 | 0.0126 | 2.08% | 0.6059 | 0.619 | 0.5983 | 8,618,183.00 |
| 30 Mar 2024 | 0.6063 | 0.00733 | 1.22% | 0.5973 | 0.6238 | 0.587 | 12,758,188.00 |
