IHCUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000019 | 0.000026 | 0.000018 | 68,163,434.00 |
13 Jun 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000164 | 0.000018 | 623,499.00 |
12 Jun 2024 | 0.000019 | 0.00000100 | 5.56% | 0.000018 | 0.000026 | 0.000018 | 310,044,344.00 |
11 Jun 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.00002 | 0.000018 | 125,617,028.00 |
10 Jun 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000019 | 0.00002 | 0.000018 | 761,987,716.00 |
09 Jun 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000026 | 0.000019 | 42,338,356.00 |
08 Jun 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 48,915,377.00 |
07 Jun 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.000024 | 0.000019 | 581,850,897.00 |
06 Jun 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 422,165,002.00 |
05 Jun 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 842,921,574.00 |
04 Jun 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.000021 | 0.000019 | 293,773,477.00 |
03 Jun 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000017 | 551,560,054.00 |
02 Jun 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000018 | 204,208,502.00 |
01 Jun 2024 | 0.00002 | 0.00000200 | 11.11% | 0.000018 | 0.000021 | 0.000016 | 85,034,423.00 |
31 May 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000019 | 0.000022 | 0.000018 | 190,695,170.00 |
30 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 3,388,274.00 |
29 May 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000018 | 93,673,433.00 |
28 May 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.00002 | 0.000017 | 1,343,322.00 |
27 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000019 | 773,560,610.00 |
26 May 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 189,097.00 |
25 May 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 469,715.00 |
24 May 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 47,427,510.00 |
23 May 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000021 | 0.000019 | 212,335,249.00 |
22 May 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000021 | 0.000019 | 69,673,143.00 |
21 May 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000021 | 0.000019 | 71,772,651.00 |
20 May 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000022 | 0.000019 | 970,563,937.00 |
19 May 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000021 | 0.000019 | 334,017,590.00 |
18 May 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000025 | 0.000019 | 563,040,323.00 |
17 May 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000021 | 0.00002 | 913,356.00 |
16 May 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000026 | 0.00002 | 140,543,606.00 |
15 May 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000022 | 0.00002 | 459,432,726.00 |
14 May 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000026 | 0.000019 | 366,863,793.00 |
13 May 2024 | 0.00002 | 0.00000300 | 17.65% | 0.000017 | 0.00002 | 0.000017 | 1,107,940,780.00 |
12 May 2024 | 0.000017 | -0.00000100 | -5.56% | 0.000018 | 0.000018 | 0.000017 | 774,785,788.00 |
11 May 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000018 | 757,876,155.00 |
10 May 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000019 | 0.000017 | 628,875,008.00 |
09 May 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000017 | 559,282,480.00 |
08 May 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000018 | 709,871,397.00 |
07 May 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000018 | 613,058,925.00 |
06 May 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000017 | 750,099,796.00 |
05 May 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000017 | 20,373,117.00 |
04 May 2024 | 0.000018 | 0.00000100 | 5.88% | 0.000017 | 0.000018 | 0.000017 | 46,427,514.00 |
03 May 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000019 | 0.000017 | 4,837,914.00 |
02 May 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000026 | 0.000017 | 4,464,617.00 |
01 May 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000019 | 0.000016 | 18,602,058.00 |
30 Abr 2024 | 0.000017 | -0.00000100 | -5.56% | 0.000018 | 0.000019 | 0.000017 | 92,575,005.00 |
29 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000025 | 0.000164 | 0.000017 | 1,147,630,450.00 |
28 Abr 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000019 | 0.000019 | 0.000017 | 230,082,883.00 |
27 Abr 2024 | 0.000019 | 0.00000100 | 5.56% | 0.000018 | 0.000019 | 0.000018 | 1,149,892.00 |
26 Abr 2024 | 0.000018 | -0.00000200 | -10.00% | 0.00002 | 0.00002 | 0.000017 | 872,545.00 |
25 Abr 2024 | 0.00002 | 0.00000200 | 11.11% | 0.000018 | 0.000026 | 0.000017 | 99,575,600.00 |
24 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000017 | 4,177,773.00 |
23 Abr 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000019 | 0.000019 | 0.000017 | 24,397,159.00 |
22 Abr 2024 | 0.000019 | 0.00000100 | 5.56% | 0.000018 | 0.000019 | 0.000018 | 750,230,535.00 |
21 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000019 | 0.000018 | 465,170,481.00 |
20 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000018 | 307,390,830.00 |
19 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000026 | 0.000017 | 438,868,082.00 |
18 Abr 2024 | 0.000018 | 0.00000100 | 5.88% | 0.000017 | 0.000018 | 0.000017 | 124,575,369.00 |
17 Abr 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000018 | 0.000015 | 31,994,528.00 |
16 Abr 2024 | 0.000017 | -0.00000100 | -5.56% | 0.000018 | 0.000018 | 0.000017 | 59,539,293.00 |
15 Abr 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000018 | 0.000019 | 0.000017 | 758,325,089.00 |
14 Abr 2024 | 0.000019 | 0.00000300 | 18.75% | 0.000016 | 0.000019 | 0.000016 | 11,914,958.00 |
13 Abr 2024 | 0.000016 | -0.00000300 | -15.79% | 0.000019 | 0.00002 | 0.000016 | 151,122,610.00 |
12 Abr 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.000026 | 0.000017 | 259,369,635.00 |
11 Abr 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000022 | 0.00002 | 56,239,241.00 |
10 Abr 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000021 | 0.00002 | 2,716,478.00 |
09 Abr 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000021 | 0.00002 | 154,009,793.00 |
08 Abr 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000021 | 0.00002 | 852,260,406.00 |
07 Abr 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000026 | 0.00002 | 220,033,758.00 |
06 Abr 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000026 | 0.00002 | 247,572,615.00 |
05 Abr 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000027 | 0.000018 | 124,413,647.00 |
04 Abr 2024 | 0.000021 | 0.00000200 | 10.53% | 0.000019 | 0.000021 | 0.000019 | 84,592,479.00 |
03 Abr 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000019 | 310,442,270.00 |
02 Abr 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.000021 | 0.000017 | 134,389,241.00 |
01 Abr 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000021 | 0.00002 | 792,209,731.00 |
31 Mar 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000022 | 0.00002 | 297,710,938.00 |
30 Mar 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000022 | 0.00002 | 650,684,126.00 |
29 Mar 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000022 | 0.00002 | 744,688,667.00 |
28 Mar 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000022 | 0.00002 | 568,090,419.00 |
27 Mar 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000023 | 0.000019 | 1,002,516,668.00 |
26 Mar 2024 | 0.000021 | -0.00000100 | -4.55% | 0.000022 | 0.000022 | 0.000021 | 1,185,995,238.00 |
25 Mar 2024 | 0.000022 | 0.00000100 | 4.76% | 0.000021 | 0.000022 | 0.000021 | 1,696,765,338.00 |
24 Mar 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000026 | 0.00002 | 988,483,863.00 |
23 Mar 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000026 | 0.000021 | 1,164,418,627.00 |
22 Mar 2024 | 0.000021 | -0.00000100 | -4.55% | 0.000022 | 0.000026 | 0.00002 | 803,179,610.00 |
21 Mar 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000023 | 0.000022 | 739,818,235.00 |
20 Mar 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000023 | 0.00002 | 853,531,595.00 |
19 Mar 2024 | 0.000022 | 0.00000100 | 4.76% | 0.000021 | 0.000023 | 0.00002 | 552,920,701.00 |
18 Mar 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000022 | 0.00002 | 1,211,620,617.00 |
17 Mar 2024 | 0.000021 | -0.00000100 | -4.55% | 0.000022 | 0.000026 | 0.000021 | 700,110,138.00 |
16 Mar 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000026 | 0.000022 | 829,531,521.00 |