ENNOUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Jun 2024 | 0.02184 | -0.00002 | -0.09% | 0.02186 | 0.02193 | 0.02184 | 621,475.00 |
28 Jun 2024 | 0.02186 | 0.00146 | 7.16% | 0.0204 | 0.02342 | 0.02038 | 649,318.00 |
27 Jun 2024 | 0.0204 | 0.00013 | 0.64% | 0.02027 | 0.02052 | 0.02021 | 701,223.00 |
26 Jun 2024 | 0.02027 | 0.00031 | 1.55% | 0.02001 | 0.02086 | 0.01992 | 986,135.00 |
25 Jun 2024 | 0.01996 | 0.00132 | 7.08% | 0.01864 | 0.0234 | 0.01758 | 711,840.00 |
24 Jun 2024 | 0.01864 | -0.00108 | -5.48% | 0.01972 | 0.01996 | 0.0176 | 720,398.00 |
23 Jun 2024 | 0.01972 | 0.00009 | 0.46% | 0.01963 | 0.01976 | 0.01697 | 783,520.00 |
22 Jun 2024 | 0.01963 | 0.00111 | 5.99% | 0.01852 | 0.03126 | 0.01845 | 788,470.00 |
21 Jun 2024 | 0.01852 | -0.00047 | -2.47% | 0.01899 | 0.01905 | 0.01794 | 719,473.00 |
20 Jun 2024 | 0.01899 | 0.00019 | 1.01% | 0.0188 | 0.01903 | 0.01878 | 725,410.00 |
19 Jun 2024 | 0.0188 | 0.00017 | 0.91% | 0.01864 | 0.01887 | 0.01863 | 689,022.00 |
18 Jun 2024 | 0.01863 | -0.0009 | -4.61% | 0.01953 | 0.0197 | 0.01816 | 598,519.00 |
17 Jun 2024 | 0.01953 | -0.00395 | -16.82% | 0.02348 | 0.02349 | 0.01894 | 932,654.00 |
16 Jun 2024 | 0.02348 | 0.00186 | 8.60% | 0.02161 | 0.0285 | 0.02125 | 647,773.00 |
15 Jun 2024 | 0.02162 | 0.00 | 0.00% | 0.02158 | 0.02162 | 0.0215 | 622,512.00 |
14 Jun 2024 | 0.02162 | -0.00101 | -4.46% | 0.02263 | 0.02274 | 0.02068 | 637,415.00 |
13 Jun 2024 | 0.02263 | -0.00003 | -0.13% | 0.02266 | 0.02314 | 0.02256 | 606,044.00 |
12 Jun 2024 | 0.02266 | 0.00015 | 0.67% | 0.02249 | 0.02274 | 0.02246 | 641,990.00 |
11 Jun 2024 | 0.02251 | -0.00023 | -1.01% | 0.02274 | 0.02274 | 0.02215 | 578,185.00 |
10 Jun 2024 | 0.02274 | 0.00068 | 3.08% | 0.02207 | 0.02496 | 0.02205 | 985,477.00 |
09 Jun 2024 | 0.02206 | -0.00003 | -0.14% | 0.02209 | 0.02211 | 0.02197 | 658,323.00 |
08 Jun 2024 | 0.02209 | -0.00058 | -2.56% | 0.02272 | 0.02282 | 0.02073 | 605,143.00 |
07 Jun 2024 | 0.02267 | -0.00049 | -2.12% | 0.02316 | 0.02421 | 0.0224 | 601,610.00 |
06 Jun 2024 | 0.02316 | 0.00239 | 11.51% | 0.02081 | 0.02533 | 0.0207 | 651,959.00 |
05 Jun 2024 | 0.02077 | 0.00009 | 0.44% | 0.03177 | 0.03195 | 0.02069 | 989,599.00 |
04 Jun 2024 | 0.02068 | -0.00061 | -2.87% | 0.02131 | 0.02145 | 0.02012 | 259,700.00 |
03 Jun 2024 | 0.02129 | -0.00256 | -10.73% | 0.02385 | 0.02385 | 0.0203 | 601,069.00 |
02 Jun 2024 | 0.02385 | 0.00034 | 1.45% | 0.02398 | 0.02405 | 0.02375 | 235,791.00 |
01 Jun 2024 | 0.02351 | -0.0013 | -5.24% | 0.02481 | 0.03579 | 0.0235 | 836,269.00 |
31 May 2024 | 0.02481 | -0.00121 | -4.65% | 0.026 | 0.02611 | 0.02476 | 539,668.00 |
30 May 2024 | 0.02602 | 0.00012 | 0.46% | 0.0259 | 0.02618 | 0.02581 | 515,836.00 |
29 May 2024 | 0.0259 | -0.00226 | -8.03% | 0.02815 | 0.02823 | 0.02559 | 502,977.00 |
28 May 2024 | 0.02816 | 0.00048 | 1.73% | 0.02768 | 0.0318 | 0.02739 | 493,077.00 |
27 May 2024 | 0.02768 | 0.00059 | 2.18% | 0.02707 | 0.02772 | 0.02689 | 828,906.00 |
26 May 2024 | 0.02709 | 0.0001 | 0.37% | 0.02699 | 0.02726 | 0.0262 | 493,802.00 |
25 May 2024 | 0.02699 | 0.00003 | 0.11% | 0.02696 | 0.02709 | 0.02691 | 506,103.00 |
24 May 2024 | 0.02696 | -0.00032 | -1.17% | 0.02727 | 0.02741 | 0.02683 | 510,813.00 |
23 May 2024 | 0.02728 | -0.00131 | -4.58% | 0.02859 | 0.02864 | 0.02613 | 494,120.00 |
22 May 2024 | 0.02859 | 0.00002 | 0.07% | 0.02857 | 0.0293 | 0.02841 | 471,262.00 |
21 May 2024 | 0.02857 | 0.00092 | 3.33% | 0.02762 | 0.02902 | 0.02753 | 478,264.00 |
20 May 2024 | 0.02765 | -0.00162 | -5.53% | 0.02921 | 0.02931 | 0.02759 | 853,357.00 |
19 May 2024 | 0.02927 | 0.00287 | 10.87% | 0.0264 | 0.02994 | 0.02638 | 524,493.00 |
18 May 2024 | 0.0264 | 0.00086 | 3.37% | 0.02554 | 0.02648 | 0.02535 | 394,436.00 |
17 May 2024 | 0.02554 | 0.00059 | 2.36% | 0.02495 | 0.02554 | 0.02487 | 328,347.00 |
16 May 2024 | 0.02495 | 0.00006 | 0.24% | 0.02489 | 0.02548 | 0.02481 | 532,530.00 |
15 May 2024 | 0.02489 | 0.00043 | 1.76% | 0.02446 | 0.02498 | 0.02442 | 568,312.00 |
14 May 2024 | 0.02446 | -0.00038 | -1.53% | 0.02484 | 0.02687 | 0.02342 | 590,625.00 |
13 May 2024 | 0.02484 | -0.00005 | -0.20% | 0.03177 | 0.03195 | 0.02483 | 845,877.00 |
12 May 2024 | 0.02489 | -0.00123 | -4.71% | 0.02612 | 0.02616 | 0.02443 | 535,414.00 |
11 May 2024 | 0.02612 | 0.00002 | 0.08% | 0.0261 | 0.02621 | 0.02602 | 215,456.00 |
10 May 2024 | 0.0261 | -0.00006 | -0.23% | 0.02616 | 0.02672 | 0.02607 | 469,073.00 |
09 May 2024 | 0.02616 | 0.00021 | 0.81% | 0.02595 | 0.0262 | 0.02579 | 513,713.00 |
08 May 2024 | 0.02595 | -0.00017 | -0.65% | 0.02612 | 0.0262 | 0.02565 | 526,115.00 |
07 May 2024 | 0.02612 | -0.00004 | -0.15% | 0.02616 | 0.02632 | 0.02602 | 358,940.00 |
06 May 2024 | 0.02616 | 0.00029 | 1.12% | 0.02585 | 0.02626 | 0.02585 | 730,118.00 |
05 May 2024 | 0.02587 | 0.00006 | 0.23% | 0.02581 | 0.0261 | 0.02565 | 520,839.00 |
04 May 2024 | 0.02581 | -0.00012 | -0.46% | 0.02593 | 0.02612 | 0.02565 | 315,540.00 |
03 May 2024 | 0.02593 | 0.00022 | 0.86% | 0.02571 | 0.02608 | 0.0257 | 454,515.00 |
02 May 2024 | 0.02571 | 0.00003 | 0.12% | 0.02568 | 0.02576 | 0.02567 | 552,241.00 |
01 May 2024 | 0.02568 | -0.0001 | -0.39% | 0.02578 | 0.02578 | 0.02559 | 512,661.00 |
30 Abr 2024 | 0.02578 | -0.0006 | -2.27% | 0.02638 | 0.02638 | 0.02566 | 233,571.00 |
29 Abr 2024 | 0.02638 | 0.00066 | 2.57% | 0.03177 | 0.03195 | 0.02569 | 803,054.00 |
28 Abr 2024 | 0.02572 | 0.00003 | 0.12% | 0.02571 | 0.02582 | 0.02566 | 438,615.00 |
27 Abr 2024 | 0.02569 | 0.0001 | 0.39% | 0.02562 | 0.02574 | 0.02557 | 527,099.00 |
26 Abr 2024 | 0.02559 | -0.00138 | -5.12% | 0.02699 | 0.02705 | 0.02549 | 411,564.00 |
25 Abr 2024 | 0.02697 | -0.00045 | -1.64% | 0.02742 | 0.02754 | 0.02662 | 285,914.00 |
24 Abr 2024 | 0.02742 | 0.00086 | 3.24% | 0.02656 | 0.02779 | 0.02644 | 457,486.00 |
23 Abr 2024 | 0.02656 | 0.00033 | 1.26% | 0.02623 | 0.02663 | 0.02618 | 542,027.00 |
22 Abr 2024 | 0.02623 | -0.00006 | -0.23% | 0.03177 | 0.03195 | 0.02609 | 838,807.00 |
21 Abr 2024 | 0.02629 | -0.00009 | -0.34% | 0.02638 | 0.02645 | 0.02624 | 497,895.00 |
20 Abr 2024 | 0.02638 | -0.00126 | -4.56% | 0.02764 | 0.02766 | 0.02515 | 519,855.00 |
19 Abr 2024 | 0.02764 | 0.00202 | 7.88% | 0.02562 | 0.02928 | 0.02552 | 515,118.00 |
18 Abr 2024 | 0.02562 | 0.0005 | 1.99% | 0.02508 | 0.02578 | 0.02498 | 537,611.00 |
17 Abr 2024 | 0.02512 | -0.00033 | -1.30% | 0.02549 | 0.02578 | 0.02498 | 560,427.00 |
16 Abr 2024 | 0.02545 | 0.00018 | 0.71% | 0.02527 | 0.02557 | 0.02525 | 550,790.00 |
15 Abr 2024 | 0.02527 | -0.00002 | -0.08% | 0.02524 | 0.02645 | 0.02518 | 864,717.00 |
14 Abr 2024 | 0.02529 | 0.00013 | 0.52% | 0.02516 | 0.02539 | 0.02497 | 542,559.00 |
13 Abr 2024 | 0.02516 | -0.00163 | -6.08% | 0.02679 | 0.02679 | 0.02465 | 400,541.00 |
12 Abr 2024 | 0.02679 | -0.00406 | -13.16% | 0.03085 | 0.03085 | 0.02625 | 574,789.00 |
11 Abr 2024 | 0.03085 | 0.00273 | 9.71% | 0.02812 | 0.047 | 0.02798 | 728,802.00 |
10 Abr 2024 | 0.02812 | 0.00001 | 0.04% | 0.02811 | 0.02826 | 0.0271 | 490,251.00 |
09 Abr 2024 | 0.02811 | -0.00069 | -2.40% | 0.0288 | 0.02891 | 0.02693 | 500,225.00 |
08 Abr 2024 | 0.0288 | 0.00019 | 0.66% | 0.02861 | 0.02893 | 0.02858 | 808,445.00 |
07 Abr 2024 | 0.02861 | 0.00062 | 2.22% | 0.02799 | 0.02871 | 0.02737 | 575,770.00 |
06 Abr 2024 | 0.02799 | -0.00057 | -2.00% | 0.02856 | 0.0287 | 0.02631 | 608,794.00 |
05 Abr 2024 | 0.02856 | -0.00012 | -0.42% | 0.02868 | 0.02871 | 0.02844 | 456,213.00 |
04 Abr 2024 | 0.02868 | 0.00009 | 0.31% | 0.02859 | 0.02872 | 0.02775 | 530,850.00 |
03 Abr 2024 | 0.02859 | -0.00003 | -0.10% | 0.02861 | 0.02866 | 0.02851 | 566,430.00 |
02 Abr 2024 | 0.02862 | 0.00004 | 0.14% | 0.02858 | 0.02876 | 0.02858 | 347,621.00 |
01 Abr 2024 | 0.02858 | -0.0034 | -10.63% | 0.03196 | 0.03201 | 0.0282 | 895,293.00 |
31 Mar 2024 | 0.03198 | 0.00112 | 3.63% | 0.03086 | 0.03363 | 0.03076 | 477,951.00 |
30 Mar 2024 | 0.03086 | -0.0006 | -1.91% | 0.03144 | 0.03157 | 0.03063 | 477,145.00 |