EVERUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.054986 | 0.003386 | 6.56% | 0.05194 | 0.0553 | 0.050743 | 6,603,186.00 |
01 Jul 2024 | 0.0516 | 0.00269 | 5.50% | 0.048775 | 0.052198 | 0.04803 | 6,944,247.00 |
30 Jun 2024 | 0.04891 | -0.00159 | -3.15% | 0.05013 | 0.05234 | 0.04768 | 7,225,415.00 |
29 Jun 2024 | 0.0505 | -0.0008 | -1.56% | 0.0513 | 0.05179 | 0.05008 | 4,943,418.00 |
28 Jun 2024 | 0.0513 | -0.00422 | -7.60% | 0.05568 | 0.056058 | 0.0506 | 2,194,028.00 |
27 Jun 2024 | 0.05552 | -0.0028 | -4.80% | 0.05793 | 0.05832 | 0.054 | 1,586,767.00 |
26 Jun 2024 | 0.05832 | -0.001 | -1.69% | 0.05972 | 0.0598 | 0.057002 | 2,635,813.00 |
25 Jun 2024 | 0.05932 | 0.00266 | 4.69% | 0.05666 | 0.059993 | 0.055712 | 1,389,588.00 |
24 Jun 2024 | 0.05666 | -0.00127 | -2.19% | 0.05782 | 0.058616 | 0.05567 | 1,454,493.00 |
23 Jun 2024 | 0.05793 | 0.00054 | 0.94% | 0.05706 | 0.06047 | 0.056719 | 1,653,332.00 |
22 Jun 2024 | 0.05739 | 0.001514 | 2.71% | 0.05644 | 0.05757 | 0.05516 | 1,129,861.00 |
21 Jun 2024 | 0.055876 | 0.001356 | 2.49% | 0.053981 | 0.056846 | 0.0537 | 1,459,422.00 |
20 Jun 2024 | 0.05452 | -0.00004 | -0.07% | 0.05447 | 0.05535 | 0.052 | 1,423,640.00 |
19 Jun 2024 | 0.05456 | 0.00086 | 1.60% | 0.0538 | 0.05528 | 0.05255 | 1,428,202.00 |
18 Jun 2024 | 0.0537 | -0.00039 | -0.72% | 0.05409 | 0.05437 | 0.050567 | 1,310,297.00 |
17 Jun 2024 | 0.05409 | 0.00054 | 1.01% | 0.053612 | 0.05445 | 0.05227 | 1,022,003.00 |
16 Jun 2024 | 0.05355 | -0.00004 | -0.07% | 0.05359 | 0.05427 | 0.05243 | 878,766.00 |
15 Jun 2024 | 0.05359 | 0.00225 | 4.38% | 0.05134 | 0.05391 | 0.050715 | 861,652.00 |
14 Jun 2024 | 0.05134 | -0.00024 | -0.47% | 0.05158 | 0.05374 | 0.05058 | 1,077,421.00 |
13 Jun 2024 | 0.05158 | -0.00273 | -5.03% | 0.05431 | 0.05449 | 0.05059 | 1,310,046.00 |
12 Jun 2024 | 0.05431 | 0.00141 | 2.67% | 0.052089 | 0.0545 | 0.050877 | 1,375,897.00 |
11 Jun 2024 | 0.0529 | -0.0009 | -1.67% | 0.052909 | 0.05408 | 0.05074 | 1,282,558.00 |
10 Jun 2024 | 0.0538 | 0.00067 | 1.26% | 0.05412 | 0.0544 | 0.05111 | 1,985,278.00 |
09 Jun 2024 | 0.05313 | 0.00011 | 0.21% | 0.05316 | 0.05512 | 0.052156 | 1,180,955.00 |
08 Jun 2024 | 0.05302 | -0.00039 | -0.73% | 0.053536 | 0.054583 | 0.04978 | 1,385,685.00 |
07 Jun 2024 | 0.05341 | -0.00004 | -0.07% | 0.052473 | 0.0557 | 0.051857 | 1,525,457.00 |
06 Jun 2024 | 0.05345 | -0.00232 | -4.16% | 0.05577 | 0.056313 | 0.05142 | 901,602.00 |
05 Jun 2024 | 0.05577 | 0.00315 | 5.99% | 0.052791 | 0.05621 | 0.05043 | 2,111,152.00 |
04 Jun 2024 | 0.05262 | 0.00205 | 4.05% | 0.05093 | 0.052975 | 0.048864 | 1,101,336.00 |
03 Jun 2024 | 0.05057 | -0.000603 | -1.18% | 0.05133 | 0.05257 | 0.049181 | 1,459,667.00 |
02 Jun 2024 | 0.051173 | -0.003567 | -6.52% | 0.05474 | 0.056849 | 0.04351 | 2,309,137.00 |
01 Jun 2024 | 0.05474 | -0.001834 | -3.24% | 0.05532 | 0.05724 | 0.053015 | 1,195,389.00 |
31 May 2024 | 0.056574 | 0.001174 | 2.12% | 0.054419 | 0.0595 | 0.051841 | 1,689,623.00 |
30 May 2024 | 0.0554 | 0.0004 | 0.73% | 0.05456 | 0.0555 | 0.053018 | 1,467,672.00 |
29 May 2024 | 0.055 | 0.001985 | 3.74% | 0.052603 | 0.055523 | 0.051269 | 1,515,266.00 |
28 May 2024 | 0.053015 | 0.000215 | 0.41% | 0.052059 | 0.05629 | 0.051265 | 2,647,063.00 |
27 May 2024 | 0.0528 | -0.006772 | -11.37% | 0.059132 | 0.06101 | 0.051034 | 3,054,055.00 |
26 May 2024 | 0.059572 | 0.001311 | 2.25% | 0.058034 | 0.061309 | 0.0571 | 1,435,480.00 |
25 May 2024 | 0.058261 | -0.001919 | -3.19% | 0.060902 | 0.0628 | 0.057526 | 1,544,088.00 |
24 May 2024 | 0.06018 | 0.00373 | 6.61% | 0.05645 | 0.0647 | 0.055178 | 2,137,760.00 |
23 May 2024 | 0.05645 | 0.001925 | 3.53% | 0.054546 | 0.05709 | 0.053702 | 1,422,461.00 |
22 May 2024 | 0.054525 | 0.000765 | 1.42% | 0.0545 | 0.055579 | 0.053514 | 1,248,121.00 |
21 May 2024 | 0.05376 | 0.00259 | 5.06% | 0.050319 | 0.05485 | 0.050275 | 1,985,938.00 |
20 May 2024 | 0.05117 | 0.00228 | 4.66% | 0.04918 | 0.0514 | 0.04738 | 2,583,552.00 |
19 May 2024 | 0.04889 | 0.00046 | 0.95% | 0.04843 | 0.05002 | 0.04713 | 1,552,590.00 |
18 May 2024 | 0.04843 | 0.002437 | 5.30% | 0.04661 | 0.049183 | 0.046008 | 1,819,008.00 |
17 May 2024 | 0.045993 | 0.001713 | 3.87% | 0.04428 | 0.04808 | 0.044177 | 1,581,934.00 |
16 May 2024 | 0.04428 | -0.00071 | -1.58% | 0.04502 | 0.04605 | 0.0441 | 1,587,569.00 |
15 May 2024 | 0.04499 | 0.00193 | 4.48% | 0.04306 | 0.04549 | 0.040035 | 1,963,248.00 |
14 May 2024 | 0.04306 | -0.0016 | -3.58% | 0.04466 | 0.0456 | 0.040286 | 1,664,267.00 |
13 May 2024 | 0.04466 | -0.00152 | -3.29% | 0.046131 | 0.04652 | 0.04159 | 1,913,954.00 |
12 May 2024 | 0.04618 | 0.00 | 0.00% | 0.04582 | 0.0477 | 0.04451 | 1,850,816.00 |
11 May 2024 | 0.04618 | 0.00131 | 2.92% | 0.0451 | 0.04667 | 0.04432 | 1,797,178.00 |
10 May 2024 | 0.04487 | 0.00355 | 8.59% | 0.04106 | 0.04716 | 0.0401 | 2,105,530.00 |
09 May 2024 | 0.04132 | -0.00327 | -7.33% | 0.04453 | 0.04472 | 0.04043 | 1,509,315.00 |
08 May 2024 | 0.04459 | -0.00134 | -2.92% | 0.04593 | 0.04703 | 0.041412 | 2,150,590.00 |
07 May 2024 | 0.04593 | 0.00277 | 6.42% | 0.04307 | 0.04644 | 0.04307 | 2,420,581.00 |
06 May 2024 | 0.04316 | -0.0016 | -3.57% | 0.04463 | 0.04641 | 0.041705 | 2,773,448.00 |
05 May 2024 | 0.04476 | 0.0045 | 11.18% | 0.0404 | 0.04604 | 0.03999 | 2,997,116.00 |
04 May 2024 | 0.04026 | 0.00534 | 15.29% | 0.03493 | 0.0405 | 0.03476 | 2,936,140.00 |
03 May 2024 | 0.03492 | 0.00056 | 1.63% | 0.03493 | 0.036482 | 0.03396 | 2,586,289.00 |
02 May 2024 | 0.03436 | 0.00279 | 8.84% | 0.03162 | 0.036482 | 0.03144 | 2,461,608.00 |
01 May 2024 | 0.03157 | -0.001556 | -4.70% | 0.03317 | 0.036482 | 0.03092 | 1,762,604.00 |
30 Abr 2024 | 0.033126 | -0.004784 | -12.62% | 0.03767 | 0.03795 | 0.03246 | 1,778,663.00 |
29 Abr 2024 | 0.03791 | 0.00096 | 2.60% | 0.036771 | 0.03844 | 0.035569 | 5,560,249.00 |
28 Abr 2024 | 0.03695 | 0.00042 | 1.15% | 0.03644 | 0.037997 | 0.03497 | 1,969,778.00 |
27 Abr 2024 | 0.03653 | 0.00089 | 2.50% | 0.0357 | 0.03784 | 0.033421 | 2,286,859.00 |
26 Abr 2024 | 0.03564 | 0.0015 | 4.39% | 0.03421 | 0.037086 | 0.0339 | 1,989,748.00 |
25 Abr 2024 | 0.03414 | -0.00108 | -3.07% | 0.03506 | 0.03699 | 0.03363 | 2,244,470.00 |
24 Abr 2024 | 0.03522 | -0.00152 | -4.14% | 0.03615 | 0.03719 | 0.0341 | 2,669,360.00 |
23 Abr 2024 | 0.03674 | 0.00067 | 1.86% | 0.03638 | 0.0384 | 0.03421 | 3,711,820.00 |
22 Abr 2024 | 0.03607 | -0.01153 | -24.22% | 0.047996 | 0.04915 | 0.0348 | 3,577,064.00 |
21 Abr 2024 | 0.0476 | 0.00026 | 0.55% | 0.04738 | 0.04859 | 0.0441 | 1,966,650.00 |
20 Abr 2024 | 0.04734 | 0.00024 | 0.51% | 0.04707 | 0.04883 | 0.045981 | 2,361,266.00 |
19 Abr 2024 | 0.0471 | 0.00333 | 7.61% | 0.04378 | 0.04733 | 0.04145 | 2,526,707.00 |
18 Abr 2024 | 0.04377 | 0.00492 | 12.66% | 0.0394 | 0.04397 | 0.03866 | 2,526,569.00 |
17 Abr 2024 | 0.03885 | -0.00267 | -6.43% | 0.04152 | 0.04205 | 0.03835 | 1,433,814.00 |
16 Abr 2024 | 0.04152 | 0.00009 | 0.22% | 0.04184 | 0.04296 | 0.039165 | 2,521,717.00 |
15 Abr 2024 | 0.04143 | 0.00258 | 6.64% | 0.03909 | 0.04184 | 0.03905 | 3,044,155.00 |
14 Abr 2024 | 0.03885 | 0.00328 | 9.22% | 0.0357 | 0.03983 | 0.034662 | 2,611,230.00 |
13 Abr 2024 | 0.03557 | 0.00028 | 0.79% | 0.03567 | 0.03979 | 0.03382 | 3,401,554.00 |
12 Abr 2024 | 0.03529 | -0.00203 | -5.44% | 0.03711 | 0.04189 | 0.03445 | 3,763,331.00 |
11 Abr 2024 | 0.03732 | 0.00297 | 8.65% | 0.03456 | 0.03745 | 0.03388 | 2,149,384.00 |
10 Abr 2024 | 0.03435 | -0.00053 | -1.52% | 0.034356 | 0.0355 | 0.032438 | 1,943,053.00 |
09 Abr 2024 | 0.03488 | 0.00052 | 1.51% | 0.03441 | 0.03683 | 0.03337 | 1,984,289.00 |
08 Abr 2024 | 0.03436 | 0.0002 | 0.59% | 0.034 | 0.03558 | 0.03191 | 1,498,850.00 |
07 Abr 2024 | 0.03416 | 0.00028 | 0.83% | 0.03388 | 0.036399 | 0.0336 | 1,827,491.00 |
06 Abr 2024 | 0.03388 | 0.00002 | 0.06% | 0.033957 | 0.0344 | 0.033545 | 1,492,876.00 |
05 Abr 2024 | 0.03386 | -0.00046 | -1.34% | 0.03409 | 0.03538 | 0.03371 | 1,756,877.00 |
04 Abr 2024 | 0.03432 | 0.00117 | 3.53% | 0.03315 | 0.03501 | 0.03236 | 1,854,040.00 |