DELFIUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
01 Jun 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
31 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
30 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
29 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
28 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
27 May 2024 | 0.000508 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 126,856.00 |
26 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
25 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
24 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
23 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
22 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
21 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
20 May 2024 | 0.000508 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 126,856.00 |
19 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
18 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
17 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
16 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
15 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
14 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
13 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000877 | 0.000877 | 0.000508 | 126,856.00 |
12 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
11 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
10 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
09 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
08 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
07 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
06 May 2024 | 0.000508 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 126,856.00 |
05 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
04 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
03 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
02 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
01 May 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
30 Abr 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
29 Abr 2024 | 0.000508 | 0.00 | 0.00% | 0.000877 | 0.000877 | 0.000508 | 126,856.00 |
28 Abr 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
27 Abr 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
26 Abr 2024 | 0.000508 | 0.000042 | 9.01% | 0.000466 | 0.000548 | 0.000466 | 9,565,456.00 |
25 Abr 2024 | 0.000466 | -0.000264 | -36.16% | 0.00073 | 0.000753 | 0.000401 | 85,937,126.00 |
24 Abr 2024 | 0.00073 | -0.000122 | -14.32% | 0.00082 | 0.000854 | 0.000707 | 30,635,064.00 |
23 Abr 2024 | 0.000852 | 0.000034 | 4.16% | 0.000816 | 0.00095 | 0.0007 | 44,452,120.00 |
22 Abr 2024 | 0.000818 | 0.000038 | 4.87% | 0.000877 | 0.000877 | 0.000611 | 26,027,496.00 |
21 Abr 2024 | 0.00078 | 0.000027 | 3.59% | 0.000753 | 0.000802 | 0.00074 | 8,956,003.00 |
20 Abr 2024 | 0.000753 | -0.000088 | -10.46% | 0.000841 | 0.0011 | 0.000732 | 23,000,790.00 |
19 Abr 2024 | 0.000841 | 0.000097 | 13.04% | 0.000744 | 0.001112 | 0.00068 | 40,904,077.00 |
18 Abr 2024 | 0.000744 | 0.00004 | 5.68% | 0.000704 | 0.000803 | 0.00059 | 20,659,111.00 |
17 Abr 2024 | 0.000704 | -0.000066 | -8.57% | 0.00077 | 0.00082 | 0.000558 | 12,870,036.00 |
16 Abr 2024 | 0.00077 | 0.000149 | 23.99% | 0.000635 | 0.000795 | 0.00061 | 13,591,947.00 |
15 Abr 2024 | 0.000621 | -0.000095 | -13.27% | 0.00066 | 0.000878 | 0.000577 | 19,113,754.00 |
14 Abr 2024 | 0.000716 | 0.000216 | 43.20% | 0.0005 | 0.00074 | 0.000445 | 31,634,965.00 |
13 Abr 2024 | 0.0005 | -0.000196 | -28.16% | 0.000647 | 0.00074 | 0.0004 | 19,878,082.00 |
12 Abr 2024 | 0.000696 | -0.00000500 | -0.71% | 0.000701 | 0.001002 | 0.000629 | 21,286,902.00 |
11 Abr 2024 | 0.000701 | -0.000016 | -2.23% | 0.000717 | 0.00076 | 0.000701 | 17,457,311.00 |
10 Abr 2024 | 0.000717 | -0.000014 | -1.92% | 0.000731 | 0.001173 | 0.000701 | 19,179,104.00 |
09 Abr 2024 | 0.000731 | -0.000055 | -7.00% | 0.000786 | 0.0008 | 0.000622 | 21,969,457.00 |
08 Abr 2024 | 0.000786 | 0.000042 | 5.65% | 0.000748 | 0.000874 | 0.000708 | 13,969,056.00 |
07 Abr 2024 | 0.000744 | -0.000127 | -14.58% | 0.000871 | 0.000875 | 0.000667 | 40,150,785.00 |
06 Abr 2024 | 0.000871 | -0.00000600 | -0.68% | 0.000877 | 0.00092 | 0.000823 | 9,086,579.00 |
05 Abr 2024 | 0.000877 | 0.00004 | 4.78% | 0.000837 | 0.001097 | 0.000809 | 19,393,291.00 |
04 Abr 2024 | 0.000837 | 0.000042 | 5.28% | 0.000795 | 0.001124 | 0.0007 | 43,894,094.00 |
03 Abr 2024 | 0.000795 | -0.00013 | -14.05% | 0.000925 | 0.000976 | 0.000759 | 29,860,601.00 |
02 Abr 2024 | 0.000925 | -0.000112 | -10.80% | 0.001037 | 0.001118 | 0.0009 | 27,441,429.00 |
01 Abr 2024 | 0.001037 | 0.000082 | 8.59% | 0.000991 | 0.001414 | 0.000957 | 58,216,184.00 |
31 Mar 2024 | 0.000955 | -0.000321 | -25.16% | 0.001276 | 0.001333 | 0.000859 | 37,451,319.00 |
30 Mar 2024 | 0.001276 | 0.000241 | 23.29% | 0.001035 | 0.00159 | 0.000958 | 26,198,935.00 |
29 Mar 2024 | 0.001035 | -0.000162 | -13.53% | 0.001197 | 0.001202 | 0.00089 | 37,722,077.00 |
28 Mar 2024 | 0.001197 | -0.000046 | -3.70% | 0.001243 | 0.00156 | 0.0011 | 47,704,461.00 |
27 Mar 2024 | 0.001243 | -0.000048 | -3.72% | 0.001434 | 0.00183 | 0.0012 | 85,001,876.00 |
26 Mar 2024 | 0.001291 | 0.000184 | 16.62% | 0.001089 | 0.002706 | 0.000929 | 108,993,536.00 |
25 Mar 2024 | 0.001107 | 0.000478 | 75.99% | 0.000622 | 0.00174 | 0.000613 | 123,650,928.00 |
24 Mar 2024 | 0.000629 | -0.000098 | -13.48% | 0.000732 | 0.000752 | 0.0006 | 50,951,920.00 |
23 Mar 2024 | 0.000727 | 0.000104 | 16.69% | 0.000636 | 0.000775 | 0.000584 | 56,394,603.00 |
22 Mar 2024 | 0.000623 | -0.000114 | -15.47% | 0.000737 | 0.000759 | 0.000618 | 74,300,692.00 |
21 Mar 2024 | 0.000737 | -0.000404 | -35.41% | 0.001007 | 0.001272 | 0.00068 | 131,391,126.00 |
20 Mar 2024 | 0.001141 | -0.00012 | -9.52% | 0.001405 | 0.002245 | 0.001036 | 128,708,965.00 |
19 Mar 2024 | 0.001261 | 0.000955 | 312.09% | 0.000309 | 0.002849 | 0.000302 | 155,486,271.00 |
18 Mar 2024 | 0.000306 | -0.000032 | -9.47% | 0.000345 | 0.000348 | 0.000301 | 45,797,727.00 |
17 Mar 2024 | 0.000338 | -0.000013 | -3.70% | 0.000337 | 0.00037 | 0.000331 | 59,424,173.00 |
16 Mar 2024 | 0.000351 | 0.00000600 | 1.74% | 0.000345 | 0.000356 | 0.000332 | 74,318,845.00 |
15 Mar 2024 | 0.000345 | -0.000027 | -7.26% | 0.000369 | 0.000389 | 0.00034 | 61,432,429.00 |
14 Mar 2024 | 0.000372 | 0.00002 | 5.68% | 0.000353 | 0.00038 | 0.000348 | 47,369,031.00 |
13 Mar 2024 | 0.000352 | 0.00000400 | 1.15% | 0.000348 | 0.000367 | 0.000341 | 58,876,177.00 |
12 Mar 2024 | 0.000348 | -0.000013 | -3.60% | 0.000361 | 0.000377 | 0.00032 | 58,515,337.00 |
11 Mar 2024 | 0.000361 | 0.000029 | 8.73% | 0.000332 | 0.0004 | 0.000329 | 64,404,948.00 |
10 Mar 2024 | 0.000332 | -0.00000400 | -1.19% | 0.000336 | 0.000345 | 0.000324 | 52,696,142.00 |
09 Mar 2024 | 0.000336 | -0.00000600 | -1.75% | 0.000342 | 0.000379 | 0.000319 | 59,302,683.00 |
08 Mar 2024 | 0.000342 | -0.00000900 | -2.56% | 0.000334 | 0.00037 | 0.00032 | 41,260,551.00 |
07 Mar 2024 | 0.000351 | 0.000025 | 7.67% | 0.000345 | 0.000362 | 0.000317 | 40,203,915.00 |
06 Mar 2024 | 0.000326 | 0.000033 | 11.26% | 0.000293 | 0.000344 | 0.000281 | 37,973,123.00 |
05 Mar 2024 | 0.000293 | -0.00002 | -6.39% | 0.000313 | 0.0004 | 0.000283 | 53,510,818.00 |