BIXEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.057119 | -0.001815 | -3.08% | 0.059092 | 0.059541 | 0.056484 | 0.00 |
23 Abr 2024 | 0.058934 | -0.000707 | -1.19% | 0.059566 | 0.059881 | 0.058624 | 0.00 |
22 Abr 2024 | 0.059641 | 0.001601 | 2.76% | 0.05655 | 0.059947 | 0.022383 | 0.00 |
21 Abr 2024 | 0.058039 | 0.000064 | 0.11% | 0.057834 | 0.058713 | 0.057384 | 0.00 |
20 Abr 2024 | 0.057975 | 0.000812 | 1.42% | 0.05683 | 0.058407 | 0.056373 | 0.00 |
19 Abr 2024 | 0.057163 | 0.000452 | 0.80% | 0.05655 | 0.058398 | 0.053705 | 0.00 |
18 Abr 2024 | 0.056711 | 0.002037 | 3.73% | 0.05473 | 0.05708 | 0.054145 | 0.00 |
17 Abr 2024 | 0.054674 | -0.00233 | -4.09% | 0.057112 | 0.05769 | 0.053357 | 0.00 |
16 Abr 2024 | 0.057004 | 0.000286 | 0.50% | 0.05677 | 0.057485 | 0.055216 | 0.00 |
15 Abr 2024 | 0.056718 | -0.001928 | -3.29% | 0.06054 | 0.060875 | 0.056045 | 0.00 |
14 Abr 2024 | 0.058646 | 0.000066 | 0.11% | 0.057771 | 0.059857 | 0.056016 | 0.00 |
13 Abr 2024 | 0.058579 | -0.001541 | -2.56% | 0.060189 | 0.061106 | 0.055684 | 0.00 |
12 Abr 2024 | 0.060121 | -0.00193 | -3.11% | 0.062109 | 0.063207 | 0.058846 | 0.00 |
11 Abr 2024 | 0.062051 | -0.00033 | -0.53% | 0.062263 | 0.06298 | 0.061664 | 0.00 |
10 Abr 2024 | 0.062381 | 0.001788 | 2.95% | 0.06054 | 0.062849 | 0.059417 | 0.00 |
09 Abr 2024 | 0.060593 | -0.002007 | -3.21% | 0.062618 | 0.062694 | 0.059832 | 0.00 |
08 Abr 2024 | 0.062599 | 0.001696 | 2.78% | 0.060092 | 0.063698 | 0.058096 | 0.00 |
07 Abr 2024 | 0.060904 | 0.000386 | 0.64% | 0.060415 | 0.061615 | 0.060415 | 0.00 |
06 Abr 2024 | 0.060518 | 0.000881 | 1.48% | 0.059424 | 0.061043 | 0.059183 | 0.00 |
05 Abr 2024 | 0.059636 | -0.000391 | -0.65% | 0.060092 | 0.060253 | 0.058096 | 0.00 |
04 Abr 2024 | 0.060028 | 0.001977 | 3.41% | 0.057836 | 0.060582 | 0.057132 | 0.00 |
03 Abr 2024 | 0.058051 | 0.000224 | 0.39% | 0.057886 | 0.058832 | 0.057065 | 0.00 |
02 Abr 2024 | 0.057827 | -0.003938 | -6.38% | 0.06165 | 0.06165 | 0.057091 | 0.00 |
01 Abr 2024 | 0.061765 | -0.000999 | -1.59% | 0.056943 | 0.061825 | 0.056943 | 0.00 |
31 Mar 2024 | 0.062764 | 0.00138 | 2.25% | 0.061385 | 0.062829 | 0.061385 | 0.00 |
30 Mar 2024 | 0.061384 | -0.000182 | -0.30% | 0.061701 | 0.061906 | 0.061364 | 0.00 |
29 Mar 2024 | 0.061566 | -0.000669 | -1.07% | 0.062318 | 0.062464 | 0.060919 | 0.00 |
28 Mar 2024 | 0.062235 | 0.001528 | 2.52% | 0.061001 | 0.062862 | 0.060578 | 0.00 |
27 Mar 2024 | 0.060707 | -0.000658 | -1.07% | 0.061291 | 0.062765 | 0.060086 | 0.00 |
26 Mar 2024 | 0.061365 | 0.000263 | 0.43% | 0.061109 | 0.062445 | 0.060918 | 0.00 |
25 Mar 2024 | 0.061102 | 0.001973 | 3.34% | 0.056943 | 0.062196 | 0.056943 | 0.00 |
24 Mar 2024 | 0.059129 | 0.002565 | 4.53% | 0.05643 | 0.059293 | 0.05621 | 0.00 |
23 Mar 2024 | 0.056565 | 0.00069 | 1.24% | 0.056054 | 0.058022 | 0.055475 | 0.00 |
22 Mar 2024 | 0.055874 | -0.001405 | -2.45% | 0.057517 | 0.058397 | 0.054929 | 0.00 |
21 Mar 2024 | 0.05728 | -0.001728 | -2.93% | 0.058919 | 0.059327 | 0.056763 | 0.00 |
20 Mar 2024 | 0.059008 | 0.004674 | 8.60% | 0.054238 | 0.059265 | 0.053137 | 0.00 |
19 Mar 2024 | 0.054334 | -0.004849 | -8.19% | 0.05921 | 0.05955 | 0.053797 | 0.00 |
18 Mar 2024 | 0.059183 | -0.000491 | -0.82% | 0.056943 | 0.059847 | 0.022383 | 0.00 |
17 Mar 2024 | 0.059674 | 0.002511 | 4.39% | 0.056943 | 0.060169 | 0.056285 | 0.00 |
16 Mar 2024 | 0.057163 | -0.003667 | -6.03% | 0.060777 | 0.061131 | 0.056739 | 0.00 |
15 Mar 2024 | 0.060831 | -0.001736 | -2.77% | 0.063348 | 0.064033 | 0.057373 | 0.00 |
14 Mar 2024 | 0.062567 | -0.00084 | -1.32% | 0.063348 | 0.064033 | 0.060053 | 0.00 |
13 Mar 2024 | 0.063407 | 0.001254 | 2.02% | 0.062271 | 0.064021 | 0.062041 | 0.00 |
12 Mar 2024 | 0.062153 | -0.000063 | -0.10% | 0.062182 | 0.063174 | 0.060448 | 0.00 |
11 Mar 2024 | 0.062216 | 0.002256 | 3.76% | 0.058113 | 0.063058 | 0.057972 | 0.00 |
10 Mar 2024 | 0.05996 | 0.000513 | 0.86% | 0.059448 | 0.060747 | 0.059375 | 0.00 |
09 Mar 2024 | 0.059447 | 0.000189 | 0.32% | 0.059371 | 0.059624 | 0.059057 | 0.00 |
08 Mar 2024 | 0.059258 | 0.001119 | 1.92% | 0.058113 | 0.060471 | 0.057623 | 0.00 |
07 Mar 2024 | 0.05814 | 0.00049 | 0.85% | 0.057602 | 0.059221 | 0.057301 | 0.00 |
06 Mar 2024 | 0.05765 | 0.001226 | 2.17% | 0.055792 | 0.059267 | 0.055084 | 0.00 |
05 Mar 2024 | 0.056424 | -0.002842 | -4.80% | 0.059609 | 0.060156 | 0.047257 | 0.00 |
04 Mar 2024 | 0.059266 | 0.004071 | 7.38% | 0.054246 | 0.059709 | 0.053497 | 0.00 |
03 Mar 2024 | 0.055195 | 0.000823 | 1.51% | 0.054245 | 0.055379 | 0.053797 | 0.00 |
02 Mar 2024 | 0.054372 | -0.000406 | -0.74% | 0.054638 | 0.054707 | 0.054002 | 0.00 |
01 Mar 2024 | 0.054778 | 0.000876 | 1.62% | 0.053679 | 0.055245 | 0.053304 | 0.00 |
29 Feb 2024 | 0.053902 | -0.000788 | -1.44% | 0.054246 | 0.055753 | 0.053128 | 0.00 |
28 Feb 2024 | 0.05469 | 0.00479 | 9.60% | 0.049929 | 0.055848 | 0.049732 | 0.00 |
27 Feb 2024 | 0.0499 | 0.002386 | 5.02% | 0.047599 | 0.050382 | 0.047503 | 0.00 |
26 Feb 2024 | 0.047514 | 0.002071 | 4.56% | 0.045976 | 0.047859 | 0.022383 | 0.00 |
25 Feb 2024 | 0.045443 | 0.000204 | 0.45% | 0.045246 | 0.045579 | 0.045039 | 0.00 |
24 Feb 2024 | 0.04524 | 0.000595 | 1.33% | 0.044556 | 0.045379 | 0.044455 | 0.00 |
23 Feb 2024 | 0.044645 | -0.00035 | -0.78% | 0.045038 | 0.045219 | 0.044373 | 0.00 |
22 Feb 2024 | 0.044995 | -0.00055 | -1.21% | 0.045451 | 0.045675 | 0.044726 | 0.00 |
21 Feb 2024 | 0.045545 | -0.000425 | -0.92% | 0.045976 | 0.046041 | 0.044552 | 0.00 |
20 Feb 2024 | 0.04597 | 0.000339 | 0.74% | 0.045665 | 0.046548 | 0.044689 | 0.00 |
19 Feb 2024 | 0.045631 | -0.000281 | -0.61% | 0.045803 | 0.046424 | 0.045585 | 0.00 |
18 Feb 2024 | 0.045912 | 0.000286 | 0.63% | 0.045543 | 0.046156 | 0.045157 | 0.00 |
17 Feb 2024 | 0.045626 | -0.000404 | -0.88% | 0.046006 | 0.046031 | 0.044634 | 0.00 |
16 Feb 2024 | 0.04603 | 0.000185 | 0.40% | 0.045803 | 0.046424 | 0.045585 | 0.00 |
15 Feb 2024 | 0.045845 | -0.000071 | -0.15% | 0.04595 | 0.046591 | 0.045278 | 0.00 |
14 Feb 2024 | 0.045916 | 0.00183 | 4.15% | 0.044075 | 0.046086 | 0.043731 | 0.00 |
13 Feb 2024 | 0.044086 | 0.000089 | 0.20% | 0.043924 | 0.044334 | 0.04283 | 0.00 |
12 Feb 2024 | 0.043997 | 0.001776 | 4.21% | 0.03789 | 0.044248 | 0.03765 | 0.00 |
11 Feb 2024 | 0.042221 | 0.000359 | 0.86% | 0.041788 | 0.042572 | 0.041769 | 0.00 |
10 Feb 2024 | 0.041862 | 0.000881 | 2.15% | 0.041058 | 0.042248 | 0.040661 | 0.00 |
09 Feb 2024 | 0.040981 | 0.001024 | 2.56% | 0.040031 | 0.042346 | 0.039896 | 0.00 |
08 Feb 2024 | 0.039957 | 0.000936 | 2.40% | 0.03907 | 0.040153 | 0.039054 | 0.00 |
07 Feb 2024 | 0.039021 | 0.00096 | 2.52% | 0.038082 | 0.039106 | 0.037774 | 0.00 |
06 Feb 2024 | 0.038061 | 0.000318 | 0.84% | 0.03776 | 0.038335 | 0.03763 | 0.00 |
05 Feb 2024 | 0.037743 | 0.000235 | 0.63% | 0.03789 | 0.038438 | 0.037428 | 0.00 |
04 Feb 2024 | 0.037508 | -0.000353 | -0.93% | 0.03789 | 0.037983 | 0.037333 | 0.00 |
03 Feb 2024 | 0.037862 | -0.00012 | -0.32% | 0.038019 | 0.038164 | 0.037809 | 0.00 |
02 Feb 2024 | 0.037981 | 0.000348 | 0.92% | 0.037664 | 0.038165 | 0.037409 | 0.00 |
01 Feb 2024 | 0.037633 | 0.000186 | 0.50% | 0.037441 | 0.037786 | 0.036826 | 0.00 |
31 Ene 2024 | 0.037447 | -0.00000900 | -0.02% | 0.037711 | 0.038316 | 0.037168 | 0.00 |
30 Ene 2024 | 0.037456 | -0.000497 | -1.31% | 0.037956 | 0.03841 | 0.037456 | 0.00 |
29 Ene 2024 | 0.037953 | 0.001127 | 3.06% | 0.036028 | 0.038067 | 0.035189 | 0.00 |
28 Ene 2024 | 0.036826 | -0.000091 | -0.25% | 0.036904 | 0.037508 | 0.036501 | 0.00 |
27 Ene 2024 | 0.036917 | 0.00025 | 0.68% | 0.036635 | 0.036999 | 0.036278 | 0.00 |
26 Ene 2024 | 0.036667 | 0.001669 | 4.77% | 0.035029 | 0.036934 | 0.034904 | 0.00 |