Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EDENETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00001 | -0.00000009 | -0.85% | 0.000011 | 0.000011 | 0.00001 | 293,525.00 |
| 25 Jun 2024 | 0.000011 | -0.00000014 | -1.31% | 0.000011 | 0.000011 | 0.000011 | 276,949.00 |
| 24 Jun 2024 | 0.000011 | 0.00000008 | 0.75% | 0.000011 | 0.000011 | 0.00001 | 235,419.00 |
| 23 Jun 2024 | 0.000011 | -0.00000078 | -6.84% | 0.000011 | 0.000011 | 0.000011 | 280,462.00 |
| 22 Jun 2024 | 0.000011 | -0.00000018 | -1.55% | 0.000012 | 0.000012 | 0.000011 | 264,564.00 |
| 21 Jun 2024 | 0.000012 | 0.00000013 | 1.14% | 0.000011 | 0.000012 | 0.000011 | 241,409.00 |
| 20 Jun 2024 | 0.000011 | 0.00000047 | 4.28% | 0.000011 | 0.000011 | 0.000011 | 215,680.00 |
| 19 Jun 2024 | 0.000011 | 0.00000028 | 2.62% | 0.000011 | 0.000011 | 0.000011 | 265,261.00 |
| 18 Jun 2024 | 0.000011 | 0.00000009 | 0.85% | 0.000011 | 0.000011 | 0.00001 | 204,803.00 |
| 17 Jun 2024 | 0.000011 | 0.00000003 | 0.28% | 0.000011 | 0.000011 | 0.00001 | 261,128.00 |
| 16 Jun 2024 | 0.000011 | 0.00000003 | 0.28% | 0.000011 | 0.000011 | 0.00000985 | 222,991.00 |
| 15 Jun 2024 | 0.000011 | -0.00000012 | -1.12% | 0.000011 | 0.000011 | 0.00001 | 274,748.00 |
| 14 Jun 2024 | 0.000011 | -0.00000015 | -1.39% | 0.000011 | 0.000011 | 0.00001 | 230,116.00 |
| 13 Jun 2024 | 0.000011 | -0.00000059 | -5.17% | 0.000011 | 0.000496 | 0.000011 | 256,111.00 |
| 12 Jun 2024 | 0.000011 | -0.00000052 | -4.36% | 0.000012 | 0.000012 | 0.000011 | 226,405.00 |
| 11 Jun 2024 | 0.000012 | -0.00000100 | -7.63% | 0.000013 | 0.000013 | 0.000012 | 225,618.00 |
| 10 Jun 2024 | 0.000013 | -0.00000028 | -2.09% | 0.000013 | 0.000014 | 0.000013 | 130,563.00 |
| 09 Jun 2024 | 0.000013 | 0.00000022 | 1.67% | 0.000013 | 0.000014 | 0.000013 | 201,590.00 |
| 08 Jun 2024 | 0.000013 | -0.00000200 | -13.46% | 0.000015 | 0.000015 | 0.000013 | 296,494.00 |
| 07 Jun 2024 | 0.000015 | -0.00000400 | -21.38% | 0.000019 | 0.000019 | 0.000015 | 176,120.00 |
| 06 Jun 2024 | 0.000019 | -0.00000300 | -13.59% | 0.000022 | 0.000023 | 0.000019 | 129,947.00 |
| 05 Jun 2024 | 0.000022 | -0.00000100 | -4.24% | 0.000023 | 0.000024 | 0.000022 | 184,202.00 |
| 04 Jun 2024 | 0.000024 | -0.00000100 | -4.00% | 0.000025 | 0.000025 | 0.000023 | 68,683.00 |
| 03 Jun 2024 | 0.000025 | 0.00000038 | 1.54% | 0.000025 | 0.000025 | 0.000024 | 112,080.00 |
| 02 Jun 2024 | 0.000025 | -0.00000094 | -3.68% | 0.000026 | 0.000026 | 0.000025 | 108,780.00 |
| 01 Jun 2024 | 0.000026 | 0.00000012 | 0.47% | 0.000025 | 0.000026 | 0.000025 | 109,864.00 |
| 31 May 2024 | 0.000025 | -0.00000100 | -3.77% | 0.000027 | 0.000027 | 0.000025 | 102,832.00 |
| 30 May 2024 | 0.000027 | -0.00000028 | -1.04% | 0.000027 | 0.000027 | 0.000026 | 101,241.00 |
| 29 May 2024 | 0.000027 | 0.00000009 | 0.34% | 0.000027 | 0.000027 | 0.000026 | 100,106.00 |
| 28 May 2024 | 0.000027 | -0.00000500 | -15.63% | 0.000032 | 0.000032 | 0.000027 | 164,536.00 |
| 27 May 2024 | 0.000032 | 0.00000400 | 14.44% | 0.000028 | 0.000032 | 0.000027 | 156,018.00 |
| 26 May 2024 | 0.000028 | -0.00000087 | -3.04% | 0.000029 | 0.00003 | 0.000028 | 93,994.00 |
| 25 May 2024 | 0.000029 | 0.00000079 | 2.84% | 0.000028 | 0.00003 | 0.000028 | 95,115.00 |
| 24 May 2024 | 0.000028 | -0.00000093 | -3.24% | 0.000029 | 0.000029 | 0.000028 | 81,673.00 |
| 23 May 2024 | 0.000029 | 0.00000017 | 0.60% | 0.000029 | 0.000029 | 0.000027 | 89,619.00 |
| 22 May 2024 | 0.000029 | 0.00000058 | 2.07% | 0.000028 | 0.000029 | 0.000028 | 98,972.00 |
| 21 May 2024 | 0.000028 | -0.00000400 | -12.38% | 0.000032 | 0.000032 | 0.000027 | 92,865.00 |
| 20 May 2024 | 0.000032 | 0.00000200 | 6.50% | 0.000031 | 0.000032 | 0.000029 | 162,680.00 |
| 19 May 2024 | 0.000031 | -0.00000015 | -0.48% | 0.000031 | 0.000031 | 0.00003 | 101,615.00 |
| 18 May 2024 | 0.000031 | -0.00000029 | -0.93% | 0.000031 | 0.000031 | 0.00003 | 92,628.00 |
| 17 May 2024 | 0.000031 | -0.00000046 | -1.45% | 0.000032 | 0.000032 | 0.00003 | 103,655.00 |
| 16 May 2024 | 0.000032 | 0.00000056 | 1.80% | 0.000031 | 0.000034 | 0.00003 | 112,750.00 |
| 15 May 2024 | 0.000031 | -0.00000064 | -2.01% | 0.000032 | 0.000032 | 0.00003 | 102,205.00 |
| 14 May 2024 | 0.000032 | -0.00000065 | -2.00% | 0.000032 | 0.000033 | 0.000032 | 103,142.00 |
| 13 May 2024 | 0.000032 | -0.00000100 | -2.98% | 0.000031 | 0.000034 | 0.000031 | 157,612.00 |
| 12 May 2024 | 0.000034 | -0.00000014 | -0.42% | 0.000034 | 0.000042 | 0.000033 | 118,897.00 |
| 11 May 2024 | 0.000034 | -0.00000045 | -1.32% | 0.000034 | 0.000034 | 0.000033 | 95,607.00 |
| 10 May 2024 | 0.000034 | -0.00000076 | -2.18% | 0.000035 | 0.000035 | 0.000033 | 96,124.00 |
| 09 May 2024 | 0.000035 | -0.00000100 | -2.76% | 0.000036 | 0.000036 | 0.000034 | 113,565.00 |
| 08 May 2024 | 0.000036 | -0.00000027 | -0.74% | 0.000036 | 0.000037 | 0.000036 | 83,433.00 |
| 07 May 2024 | 0.000036 | -0.00000096 | -2.56% | 0.000038 | 0.000509 | 0.000035 | 85,863.00 |
| 06 May 2024 | 0.000037 | 0.00000500 | 15.48% | 0.000032 | 0.000038 | 0.000032 | 139,973.00 |
| 05 May 2024 | 0.000032 | -0.00000066 | -2.00% | 0.000033 | 0.000034 | 0.000032 | 100,526.00 |
| 04 May 2024 | 0.000033 | 0.00000100 | 3.14% | 0.000032 | 0.000033 | 0.000032 | 98,181.00 |
| 03 May 2024 | 0.000032 | -0.00000031 | -0.96% | 0.000032 | 0.000033 | 0.000031 | 97,161.00 |
| 02 May 2024 | 0.000032 | 0.00000200 | 6.71% | 0.00003 | 0.000033 | 0.000029 | 117,984.00 |
| 01 May 2024 | 0.00003 | 0.00000009 | 0.30% | 0.00003 | 0.000031 | 0.000029 | 111,426.00 |
| 30 Abr 2024 | 0.00003 | -0.00000072 | -2.37% | 0.00003 | 0.000031 | 0.00003 | 101,751.00 |
| 29 Abr 2024 | 0.00003 | -0.00000040 | -1.30% | 0.00003 | 0.000031 | 0.00003 | 191,852.00 |
| 28 Abr 2024 | 0.000031 | 0.00000062 | 2.05% | 0.00003 | 0.000032 | 0.000028 | 119,330.00 |
| 27 Abr 2024 | 0.00003 | -0.00000002 | -0.07% | 0.00003 | 0.000031 | 0.000029 | 104,796.00 |
| 26 Abr 2024 | 0.00003 | 0.00000046 | 1.55% | 0.00003 | 0.00003 | 0.000029 | 106,188.00 |
| 25 Abr 2024 | 0.00003 | 0.00000067 | 2.30% | 0.000029 | 0.00003 | 0.000028 | 104,219.00 |
| 24 Abr 2024 | 0.000029 | -0.00000042 | -1.42% | 0.00003 | 0.00003 | 0.000029 | 113,399.00 |
| 23 Abr 2024 | 0.00003 | 0.00000027 | 0.92% | 0.000029 | 0.00003 | 0.000029 | 110,937.00 |
| 22 Abr 2024 | 0.000029 | -0.00000200 | -6.43% | 0.000031 | 0.000032 | 0.000029 | 162,354.00 |
| 21 Abr 2024 | 0.000031 | 0.00000100 | 3.34% | 0.00003 | 0.000032 | 0.000029 | 101,376.00 |
| 20 Abr 2024 | 0.00003 | 0.00000061 | 2.08% | 0.000029 | 0.00003 | 0.000029 | 107,053.00 |
| 19 Abr 2024 | 0.000029 | 0.00000093 | 3.27% | 0.000029 | 0.00003 | 0.000028 | 89,938.00 |
| 18 Abr 2024 | 0.000028 | -0.00000062 | -2.14% | 0.000029 | 0.00003 | 0.000028 | 117,173.00 |
| 17 Abr 2024 | 0.000029 | -0.00000028 | -0.96% | 0.000029 | 0.00003 | 0.000028 | 91,755.00 |
| 16 Abr 2024 | 0.000029 | -0.00000050 | -1.68% | 0.00003 | 0.00003 | 0.000029 | 99,278.00 |
| 15 Abr 2024 | 0.00003 | -0.00000050 | -1.65% | 0.00003 | 0.000031 | 0.000029 | 168,646.00 |
| 14 Abr 2024 | 0.00003 | -0.00000300 | -9.04% | 0.000034 | 0.000035 | 0.00003 | 109,857.00 |
| 13 Abr 2024 | 0.000033 | -0.00000300 | -8.30% | 0.000036 | 0.000037 | 0.000031 | 88,899.00 |
| 12 Abr 2024 | 0.000036 | -0.00000031 | -0.85% | 0.000036 | 0.000038 | 0.000034 | 99,109.00 |
| 11 Abr 2024 | 0.000036 | 0.00000300 | 8.89% | 0.000034 | 0.000038 | 0.000033 | 87,647.00 |
| 10 Abr 2024 | 0.000034 | -0.00000200 | -5.58% | 0.000036 | 0.000037 | 0.000033 | 87,595.00 |
| 09 Abr 2024 | 0.000036 | -0.00000100 | -2.70% | 0.000037 | 0.000524 | 0.000035 | 81,452.00 |
| 08 Abr 2024 | 0.000037 | 0.00000600 | 19.35% | 0.000031 | 0.000511 | 0.00003 | 148,264.00 |
| 07 Abr 2024 | 0.000031 | 0.00000300 | 10.74% | 0.000028 | 0.000031 | 0.000028 | 95,856.00 |
| 06 Abr 2024 | 0.000028 | -0.00000016 | -0.57% | 0.000028 | 0.000029 | 0.000028 | 97,894.00 |
| 05 Abr 2024 | 0.000028 | -0.00000047 | -1.65% | 0.000029 | 0.000029 | 0.000028 | 94,864.00 |
| 04 Abr 2024 | 0.000029 | 0.00000068 | 2.44% | 0.000028 | 0.000029 | 0.000027 | 97,578.00 |
| 03 Abr 2024 | 0.000028 | -0.00000093 | -3.23% | 0.000029 | 0.00003 | 0.000028 | 106,078.00 |
| 02 Abr 2024 | 0.000029 | -0.00000098 | -3.29% | 0.00003 | 0.000031 | 0.000029 | 101,934.00 |
| 01 Abr 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000031 | 0.000031 | 0.000029 | 162,104.00 |
| 31 Mar 2024 | 0.000031 | -0.00000200 | -6.10% | 0.000033 | 0.000033 | 0.000029 | 99,047.00 |
| 30 Mar 2024 | 0.000033 | 0.00000039 | 1.20% | 0.000033 | 0.000033 | 0.000032 | 89,981.00 |
| 29 Mar 2024 | 0.000032 | -0.00000200 | -5.86% | 0.000034 | 0.000034 | 0.000032 | 101,982.00 |
