DATAUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 May 2024 | 0.06121 | 0.00041 | 0.67% | 0.06095 | 0.06342 | 0.060 | 25,596,342.00 |
26 May 2024 | 0.0608 | -0.00154 | -2.47% | 0.06232 | 0.06751 | 0.06014 | 67,589,104.00 |
25 May 2024 | 0.06234 | -0.00118 | -1.86% | 0.06339 | 0.06537 | 0.05966 | 93,942,157.00 |
24 May 2024 | 0.06352 | 0.00707 | 12.52% | 0.05665 | 0.07462 | 0.0552 | 274,532,959.00 |
23 May 2024 | 0.05645 | -0.00262 | -4.44% | 0.05934 | 0.0596 | 0.05442 | 37,279,178.00 |
22 May 2024 | 0.05907 | -0.00082 | -1.37% | 0.05971 | 0.05997 | 0.05786 | 24,055,996.00 |
21 May 2024 | 0.05989 | 0.00263 | 4.59% | 0.05721 | 0.060 | 0.0563 | 31,871,754.00 |
20 May 2024 | 0.05726 | 0.0046 | 8.74% | 0.05269 | 0.05743 | 0.05179 | 26,293,195.00 |
19 May 2024 | 0.05266 | -0.00201 | -3.68% | 0.05467 | 0.05504 | 0.05217 | 11,870,400.00 |
18 May 2024 | 0.05467 | -0.0002 | -0.36% | 0.05476 | 0.05556 | 0.05397 | 12,868,126.00 |
17 May 2024 | 0.05487 | 0.00213 | 4.04% | 0.05262 | 0.05534 | 0.05236 | 21,109,627.00 |
16 May 2024 | 0.05274 | -0.00294 | -5.28% | 0.05573 | 0.05659 | 0.05185 | 40,684,762.00 |
15 May 2024 | 0.05568 | 0.00414 | 8.03% | 0.05134 | 0.05632 | 0.05111 | 41,461,647.00 |
14 May 2024 | 0.05154 | -0.00115 | -2.18% | 0.05277 | 0.05317 | 0.04996 | 29,370,696.00 |
13 May 2024 | 0.05269 | -0.00174 | -3.20% | 0.05429 | 0.05642 | 0.0518 | 35,783,517.00 |
12 May 2024 | 0.05443 | 0.00195 | 3.72% | 0.05256 | 0.05533 | 0.05207 | 20,368,647.00 |
11 May 2024 | 0.05248 | -0.00049 | -0.93% | 0.05293 | 0.05468 | 0.0524 | 17,222,671.00 |
10 May 2024 | 0.05297 | -0.00186 | -3.39% | 0.05488 | 0.05584 | 0.0522 | 20,898,622.00 |
09 May 2024 | 0.05483 | 0.00118 | 2.20% | 0.05358 | 0.05537 | 0.05181 | 17,413,201.00 |
08 May 2024 | 0.05365 | -0.00047 | -0.87% | 0.05385 | 0.05477 | 0.05246 | 24,633,768.00 |
07 May 2024 | 0.05412 | -0.00093 | -1.69% | 0.05513 | 0.05683 | 0.05369 | 17,324,916.00 |
06 May 2024 | 0.05505 | -0.00131 | -2.32% | 0.05622 | 0.06088 | 0.05441 | 38,577,118.00 |
05 May 2024 | 0.05636 | -0.0031 | -5.21% | 0.05954 | 0.060 | 0.05561 | 43,870,597.00 |
04 May 2024 | 0.05946 | 0.0002 | 0.34% | 0.05853 | 0.06001 | 0.05721 | 37,312,517.00 |
03 May 2024 | 0.05926 | 0.00496 | 9.13% | 0.05445 | 0.05932 | 0.05373 | 27,555,458.00 |
02 May 2024 | 0.0543 | 0.0021 | 4.02% | 0.052 | 0.05494 | 0.05028 | 23,599,809.00 |
01 May 2024 | 0.0522 | 0.00 | 0.00% | 0.05217 | 0.05253 | 0.04818 | 22,017,208.00 |
30 Abr 2024 | 0.0522 | -0.00503 | -8.79% | 0.0572 | 0.05773 | 0.05046 | 23,956,109.00 |
29 Abr 2024 | 0.05723 | -0.00075 | -1.29% | 0.05688 | 0.0582 | 0.0551 | 40,476,468.00 |
28 Abr 2024 | 0.05798 | -0.00457 | -7.31% | 0.06272 | 0.0632 | 0.05765 | 44,070,655.00 |
27 Abr 2024 | 0.06255 | 0.00287 | 4.81% | 0.05978 | 0.06295 | 0.05808 | 23,228,963.00 |
26 Abr 2024 | 0.05968 | -0.00427 | -6.68% | 0.06378 | 0.06409 | 0.05946 | 25,132,334.00 |
25 Abr 2024 | 0.06395 | -0.00036 | -0.56% | 0.06406 | 0.06517 | 0.0627 | 17,779,443.00 |
24 Abr 2024 | 0.06431 | -0.00448 | -6.51% | 0.06881 | 0.06911 | 0.06378 | 31,447,234.00 |
23 Abr 2024 | 0.06879 | 0.00187 | 2.79% | 0.06739 | 0.06943 | 0.06524 | 20,802,440.00 |
22 Abr 2024 | 0.06692 | 0.00405 | 6.44% | 0.0634 | 0.06752 | 0.06265 | 15,056,634.00 |
21 Abr 2024 | 0.06287 | -0.00114 | -1.78% | 0.06386 | 0.06486 | 0.06106 | 18,636,766.00 |
20 Abr 2024 | 0.06401 | 0.00692 | 12.12% | 0.05675 | 0.06442 | 0.05644 | 21,277,591.00 |
19 Abr 2024 | 0.05709 | -0.00024 | -0.42% | 0.05719 | 0.05889 | 0.05218 | 40,593,932.00 |
18 Abr 2024 | 0.05733 | 0.00277 | 5.08% | 0.05443 | 0.0584 | 0.053 | 30,078,038.00 |
17 Abr 2024 | 0.05456 | -0.00384 | -6.58% | 0.05836 | 0.06254 | 0.05255 | 95,200,886.00 |
16 Abr 2024 | 0.0584 | 0.00523 | 9.84% | 0.0532 | 0.05973 | 0.05135 | 50,067,053.00 |
15 Abr 2024 | 0.05317 | -0.00293 | -5.22% | 0.05556 | 0.05839 | 0.05146 | 27,875,328.00 |
14 Abr 2024 | 0.0561 | 0.00422 | 8.13% | 0.05145 | 0.05665 | 0.04897 | 43,933,900.00 |
13 Abr 2024 | 0.05188 | -0.012 | -18.79% | 0.06353 | 0.06353 | 0.045 | 74,212,536.00 |
12 Abr 2024 | 0.06388 | -0.01217 | -16.00% | 0.07622 | 0.07884 | 0.060 | 45,201,462.00 |
11 Abr 2024 | 0.07605 | -0.00099 | -1.29% | 0.07749 | 0.07888 | 0.07448 | 28,195,503.00 |
10 Abr 2024 | 0.07704 | 0.00093 | 1.22% | 0.07609 | 0.07751 | 0.07313 | 25,330,977.00 |
09 Abr 2024 | 0.07611 | -0.00476 | -5.89% | 0.08094 | 0.08171 | 0.07561 | 26,428,933.00 |
08 Abr 2024 | 0.08087 | 0.00108 | 1.35% | 0.07989 | 0.0819 | 0.07899 | 29,401,619.00 |
07 Abr 2024 | 0.07979 | 0.00355 | 4.66% | 0.07602 | 0.08039 | 0.07587 | 29,816,120.00 |
06 Abr 2024 | 0.07624 | 0.00012 | 0.16% | 0.07601 | 0.07697 | 0.07483 | 12,593,976.00 |
05 Abr 2024 | 0.07612 | -0.00018 | -0.24% | 0.07636 | 0.07719 | 0.07318 | 22,892,920.00 |
04 Abr 2024 | 0.0763 | 0.00421 | 5.84% | 0.07189 | 0.07783 | 0.07005 | 36,971,868.00 |
03 Abr 2024 | 0.07209 | 0.0005 | 0.70% | 0.07173 | 0.07599 | 0.069 | 22,640,192.00 |
02 Abr 2024 | 0.07159 | -0.00579 | -7.48% | 0.07719 | 0.07734 | 0.069 | 34,116,398.00 |
01 Abr 2024 | 0.07738 | -0.0035 | -4.33% | 0.08107 | 0.08127 | 0.07477 | 28,279,645.00 |
31 Mar 2024 | 0.08088 | 0.0014 | 1.76% | 0.07942 | 0.08126 | 0.079 | 18,882,537.00 |
30 Mar 2024 | 0.07948 | -0.00122 | -1.51% | 0.08071 | 0.08152 | 0.079 | 19,701,592.00 |
29 Mar 2024 | 0.0807 | -0.0016 | -1.94% | 0.08233 | 0.08307 | 0.07936 | 26,856,525.00 |
28 Mar 2024 | 0.0823 | 0.0031 | 3.91% | 0.07969 | 0.089 | 0.07928 | 99,345,690.00 |
27 Mar 2024 | 0.0792 | -0.00106 | -1.32% | 0.08011 | 0.08129 | 0.0759 | 64,843,612.00 |
26 Mar 2024 | 0.08026 | -0.00035 | -0.43% | 0.08056 | 0.08334 | 0.07865 | 39,076,653.00 |
25 Mar 2024 | 0.08061 | 0.00181 | 2.30% | 0.07889 | 0.08154 | 0.07592 | 64,101,233.00 |
24 Mar 2024 | 0.0788 | 0.00269 | 3.53% | 0.07647 | 0.07922 | 0.07441 | 36,041,785.00 |
23 Mar 2024 | 0.07611 | 0.00025 | 0.33% | 0.07553 | 0.07864 | 0.0747 | 34,539,230.00 |
22 Mar 2024 | 0.07586 | -0.00358 | -4.51% | 0.07946 | 0.083 | 0.07442 | 57,372,053.00 |
21 Mar 2024 | 0.07944 | -0.00961 | -10.79% | 0.0877 | 0.0885 | 0.07851 | 87,156,747.00 |
20 Mar 2024 | 0.08905 | 0.00334 | 3.90% | 0.08517 | 0.0965 | 0.07799 | 491,084,718.00 |
19 Mar 2024 | 0.08571 | 0.01131 | 15.20% | 0.07452 | 0.1085 | 0.0689 | 331,645,788.00 |
18 Mar 2024 | 0.0744 | -0.00538 | -6.74% | 0.07945 | 0.0842 | 0.07063 | 70,689,359.00 |
17 Mar 2024 | 0.07978 | 0.00946 | 13.45% | 0.07106 | 0.08244 | 0.06991 | 66,065,039.00 |
16 Mar 2024 | 0.07032 | -0.00947 | -11.87% | 0.07964 | 0.08112 | 0.06906 | 31,548,802.00 |
15 Mar 2024 | 0.07979 | -0.00118 | -1.46% | 0.08114 | 0.08385 | 0.072 | 70,069,464.00 |
14 Mar 2024 | 0.08097 | -0.00417 | -4.90% | 0.08513 | 0.08514 | 0.07669 | 22,158,283.00 |
13 Mar 2024 | 0.08514 | 0.00302 | 3.68% | 0.08205 | 0.086 | 0.081 | 35,747,201.00 |
12 Mar 2024 | 0.08212 | -0.0033 | -3.86% | 0.08558 | 0.08662 | 0.07773 | 47,070,159.00 |
11 Mar 2024 | 0.08542 | -0.00149 | -1.71% | 0.08713 | 0.08945 | 0.0822 | 82,728,543.00 |
10 Mar 2024 | 0.08691 | -0.00443 | -4.85% | 0.09042 | 0.09131 | 0.08434 | 61,670,245.00 |
09 Mar 2024 | 0.09134 | 0.01006 | 12.38% | 0.08105 | 0.103 | 0.08105 | 200,983,268.00 |
08 Mar 2024 | 0.08128 | 0.00229 | 2.90% | 0.07931 | 0.0818 | 0.07576 | 42,602,896.00 |
07 Mar 2024 | 0.07899 | 0.00593 | 8.12% | 0.07389 | 0.08234 | 0.07308 | 94,809,179.00 |
06 Mar 2024 | 0.07306 | 0.00292 | 4.16% | 0.0701 | 0.0756 | 0.06952 | 84,723,525.00 |
05 Mar 2024 | 0.07014 | -0.00184 | -2.56% | 0.072 | 0.07624 | 0.06577 | 55,029,874.00 |
04 Mar 2024 | 0.07198 | 0.00151 | 2.14% | 0.07067 | 0.0756 | 0.06763 | 59,880,607.00 |
03 Mar 2024 | 0.07047 | 0.00032 | 0.46% | 0.07004 | 0.07441 | 0.06673 | 56,667,807.00 |
02 Mar 2024 | 0.07015 | 0.00035 | 0.50% | 0.06922 | 0.0703 | 0.06545 | 43,002,705.00 |
01 Mar 2024 | 0.0698 | 0.00456 | 6.99% | 0.06515 | 0.07026 | 0.06494 | 33,354,024.00 |
29 Feb 2024 | 0.06524 | -0.00222 | -3.29% | 0.0674 | 0.0686 | 0.06361 | 53,016,164.00 |
28 Feb 2024 | 0.06746 | -0.0029 | -4.12% | 0.07019 | 0.07079 | 0.06303 | 48,054,818.00 |