Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
INVETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.0108 | -0.0005 | -4.42% | 0.0113 | 0.0113 | 0.0108 | 100.00 |
| 30 May 2024 | 0.0113 | -0.000817 | -6.74% | 0.0113 | 0.0115 | 0.0111 | 147.00 |
| 29 May 2024 | 0.012117 | 0.000617 | 5.37% | 0.011257 | 0.012117 | 0.011137 | 12.00 |
| 28 May 2024 | 0.0115 | 0.0004 | 3.60% | 0.0111 | 0.011737 | 0.0109 | 1.00 |
| 27 May 2024 | 0.0111 | -0.0001 | -0.89% | 0.0111 | 0.011268 | 0.0108 | 23.00 |
| 26 May 2024 | 0.0112 | -0.0003 | -2.61% | 0.0115 | 0.0118 | 0.0112 | 101.00 |
| 25 May 2024 | 0.0115 | 0.0002 | 1.77% | 0.0113 | 0.0123 | 0.01111 | 32.00 |
| 24 May 2024 | 0.0113 | -0.0002 | -1.74% | 0.0115 | 0.0116 | 0.010947 | 9.00 |
| 23 May 2024 | 0.0115 | -0.000342 | -2.89% | 0.0115 | 0.011626 | 0.0109 | 61.00 |
| 22 May 2024 | 0.011842 | 0.000142 | 1.22% | 0.0117 | 0.011842 | 0.0113 | 11.00 |
| 21 May 2024 | 0.0117 | -0.0014 | -10.69% | 0.0131 | 0.0131 | 0.0112 | 31.00 |
| 20 May 2024 | 0.0131 | -0.0006 | -4.38% | 0.014 | 0.0142 | 0.012718 | 23.00 |
| 19 May 2024 | 0.0137 | -0.0012 | -8.05% | 0.0149 | 0.0151 | 0.0137 | 54.00 |
| 18 May 2024 | 0.0149 | -0.0003 | -1.97% | 0.0152 | 0.0158 | 0.014474 | 129.00 |
| 17 May 2024 | 0.0152 | 0.001 | 7.04% | 0.01469 | 0.0152 | 0.0143 | 7.00 |
| 16 May 2024 | 0.0142 | -0.000486 | -3.31% | 0.0147 | 0.0152 | 0.0142 | 4.00 |
| 15 May 2024 | 0.014686 | 0.000186 | 1.28% | 0.0145 | 0.0151 | 0.0145 | 24.00 |
| 14 May 2024 | 0.0145 | -0.0011 | -7.05% | 0.0156 | 0.017245 | 0.0136 | 142.00 |
| 13 May 2024 | 0.0156 | 0.0004 | 2.63% | 0.014138 | 0.016174 | 0.014138 | 56.00 |
| 12 May 2024 | 0.0152 | 0.0004 | 2.70% | 0.0148 | 0.0152 | 0.0145 | 167.00 |
| 11 May 2024 | 0.0148 | 0.0002 | 1.37% | 0.0146 | 0.0162 | 0.0145 | 72.00 |
| 10 May 2024 | 0.0146 | -0.0002 | -1.35% | 0.0148 | 0.0148 | 0.014062 | 29.00 |
| 09 May 2024 | 0.0148 | -0.000965 | -6.12% | 0.0157 | 0.0157 | 0.0135 | 6.00 |
| 08 May 2024 | 0.015765 | 0.001304 | 9.02% | 0.0143 | 0.016466 | 0.0141 | 9.00 |
| 07 May 2024 | 0.014461 | 0.000361 | 2.56% | 0.0141 | 0.014562 | 0.013346 | 187.00 |
| 06 May 2024 | 0.0141 | -0.0001 | -0.70% | 0.0145 | 0.0148 | 0.0141 | 35.00 |
| 05 May 2024 | 0.0142 | -0.0001 | -0.70% | 0.0143 | 0.015267 | 0.0142 | 41.00 |
| 04 May 2024 | 0.0143 | -0.0001 | -0.69% | 0.0144 | 0.0148 | 0.013947 | 5.00 |
| 03 May 2024 | 0.0144 | -0.0005 | -3.36% | 0.0149 | 0.0155 | 0.0144 | 72.00 |
| 02 May 2024 | 0.0149 | 0.0004 | 2.76% | 0.0145 | 0.015225 | 0.0138 | 132.00 |
| 01 May 2024 | 0.0145 | 0.0001 | 0.69% | 0.0146 | 0.0151 | 0.014245 | 47.00 |
| 30 Abr 2024 | 0.0144 | -0.0001 | -0.69% | 0.0145 | 0.015319 | 0.0139 | 41.00 |
| 29 Abr 2024 | 0.0145 | 0.0003 | 2.11% | 0.0143 | 0.015709 | 0.014 | 84.00 |
| 28 Abr 2024 | 0.0142 | -0.0005 | -3.40% | 0.0147 | 0.0152 | 0.014 | 82.00 |
| 27 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0157 | 0.0143 | 99.00 |
| 26 Abr 2024 | 0.0147 | -0.0001 | -0.68% | 0.0148 | 0.015575 | 0.0144 | 111.00 |
| 25 Abr 2024 | 0.0148 | 0.0002 | 1.37% | 0.0146 | 0.0153 | 0.0143 | 95.00 |
| 24 Abr 2024 | 0.0146 | -0.0006 | -3.95% | 0.0152 | 0.015439 | 0.0141 | 69.00 |
| 23 Abr 2024 | 0.0152 | -0.0002 | -1.30% | 0.0154 | 0.0158 | 0.0145 | 59.00 |
| 22 Abr 2024 | 0.0154 | -0.0003 | -1.91% | 0.015381 | 0.016 | 0.0151 | 41.00 |
| 21 Abr 2024 | 0.0157 | -0.0012 | -7.10% | 0.0169 | 0.0183 | 0.0156 | 14.00 |
| 20 Abr 2024 | 0.0169 | 0.0017 | 11.18% | 0.0151 | 0.0195 | 0.0151 | 25.00 |
| 19 Abr 2024 | 0.0152 | 0.0001 | 0.66% | 0.0151 | 0.017074 | 0.0144 | 36.00 |
| 18 Abr 2024 | 0.0151 | -0.0007 | -4.43% | 0.0158 | 0.016074 | 0.014238 | 82.00 |
| 17 Abr 2024 | 0.0158 | 0.00 | 0.00% | 0.0158 | 0.017697 | 0.015516 | 51.00 |
| 16 Abr 2024 | 0.0158 | -0.0022 | -12.22% | 0.018 | 0.018 | 0.0151 | 33.00 |
| 15 Abr 2024 | 0.018 | 0.002 | 12.50% | 0.0157 | 0.0207 | 0.0148 | 22.00 |
| 14 Abr 2024 | 0.016 | -0.001 | -5.88% | 0.017 | 0.0171 | 0.0148 | 7.00 |
| 13 Abr 2024 | 0.017 | 0.0007 | 4.29% | 0.0163 | 0.0176 | 0.0146 | 14.00 |
| 12 Abr 2024 | 0.0163 | -0.001 | -5.78% | 0.0173 | 0.0186 | 0.0161 | 29.00 |
| 11 Abr 2024 | 0.0173 | 0.0008 | 4.85% | 0.0165 | 0.0195 | 0.0165 | 41.00 |
| 10 Abr 2024 | 0.0165 | -0.0003 | -1.79% | 0.0168 | 0.018193 | 0.015848 | 1.00 |
| 09 Abr 2024 | 0.0168 | 0.0017 | 11.26% | 0.0151 | 0.0168 | 0.0151 | 10.00 |
| 08 Abr 2024 | 0.0151 | -0.0011 | -6.79% | 0.0175 | 0.018316 | 0.015 | 49.00 |
| 07 Abr 2024 | 0.0162 | 0.0004 | 2.53% | 0.0158 | 0.02086 | 0.0157 | 5.00 |
| 06 Abr 2024 | 0.0158 | -0.0003 | -1.86% | 0.0161 | 0.0164 | 0.0158 | 3.00 |
| 05 Abr 2024 | 0.0161 | -0.0008 | -4.73% | 0.0169 | 0.0169 | 0.015408 | 31.00 |
| 04 Abr 2024 | 0.0169 | 0.000686 | 4.23% | 0.0159 | 0.0169 | 0.015272 | 45.00 |
| 03 Abr 2024 | 0.016214 | -0.000986 | -5.73% | 0.0172 | 0.0172 | 0.0148 | 18.00 |
| 02 Abr 2024 | 0.0172 | 0.0004 | 2.38% | 0.0168 | 0.020996 | 0.010728 | 47.00 |
| 01 Abr 2024 | 0.0168 | 0.000145 | 0.87% | 0.0165 | 0.021361 | 0.015463 | 75.00 |
| 31 Mar 2024 | 0.016655 | -0.000545 | -3.17% | 0.0172 | 0.0177 | 0.016066 | 32.00 |
| 30 Mar 2024 | 0.0172 | -0.0003 | -1.71% | 0.0175 | 0.018871 | 0.017 | 50.00 |
| 29 Mar 2024 | 0.0175 | 0.0013 | 8.02% | 0.0162 | 0.0201 | 0.0162 | 56.00 |
| 28 Mar 2024 | 0.0162 | -0.0003 | -1.82% | 0.0165 | 0.016696 | 0.0155 | 105.00 |
| 27 Mar 2024 | 0.0165 | 0.0005 | 3.13% | 0.015865 | 0.0165 | 0.0154 | 155.00 |
| 26 Mar 2024 | 0.016 | -0.0006 | -3.61% | 0.0166 | 0.017 | 0.0156 | 127.00 |
| 25 Mar 2024 | 0.0166 | -0.0008 | -4.60% | 0.0181 | 0.0181 | 0.015763 | 143.00 |
| 24 Mar 2024 | 0.0174 | 0.00 | 0.00% | 0.0174 | 0.0197 | 0.0166 | 121.00 |
| 23 Mar 2024 | 0.0174 | -0.0017 | -8.90% | 0.0191 | 0.0197 | 0.0172 | 137.00 |
| 22 Mar 2024 | 0.0191 | 0.0041 | 27.33% | 0.015 | 0.0268 | 0.0147 | 182.00 |
| 21 Mar 2024 | 0.015 | -0.0005 | -3.23% | 0.0155 | 0.016795 | 0.0143 | 153.00 |
| 20 Mar 2024 | 0.0155 | -0.0007 | -4.32% | 0.0162 | 0.017 | 0.0146 | 130.00 |
| 19 Mar 2024 | 0.0162 | -0.0011 | -6.36% | 0.0173 | 0.0183 | 0.007318 | 139.00 |
| 18 Mar 2024 | 0.0173 | -0.0017 | -8.95% | 0.0188 | 0.0193 | 0.0158 | 107.00 |
| 17 Mar 2024 | 0.019 | -0.004585 | -19.44% | 0.024021 | 0.024021 | 0.015694 | 145.00 |
| 16 Mar 2024 | 0.023585 | 0.010385 | 78.68% | 0.0132 | 0.030979 | 0.0126 | 150.00 |
| 15 Mar 2024 | 0.0132 | 0.0015 | 12.82% | 0.0116 | 0.0143 | 0.0115 | 204.00 |
| 14 Mar 2024 | 0.0117 | 0.0001 | 0.86% | 0.0115 | 0.012 | 0.0114 | 200.00 |
| 13 Mar 2024 | 0.0116 | -0.0008 | -6.45% | 0.0122 | 0.0124 | 0.010642 | 229.00 |
| 12 Mar 2024 | 0.0124 | 0.00 | 0.00% | 0.0126 | 0.0126 | 0.011294 | 205.00 |
| 11 Mar 2024 | 0.0124 | -0.0009 | -6.77% | 0.0129 | 0.015 | 0.0115 | 178.00 |
| 10 Mar 2024 | 0.0133 | 0.0022 | 19.82% | 0.0111 | 0.0139 | 0.0108 | 171.00 |
| 09 Mar 2024 | 0.0111 | 0.0007 | 6.73% | 0.0104 | 0.0112 | 0.0102 | 188.00 |
| 08 Mar 2024 | 0.0104 | -0.0004 | -3.70% | 0.0108 | 0.0111 | 0.0102 | 191.00 |
| 07 Mar 2024 | 0.0108 | -0.0004 | -3.57% | 0.0112 | 0.012023 | 0.0106 | 233.00 |
| 06 Mar 2024 | 0.0112 | 0.0002 | 1.82% | 0.011 | 0.0121 | 0.0103 | 208.00 |
| 05 Mar 2024 | 0.011 | -0.0005 | -4.35% | 0.0115 | 0.0127 | 0.0107 | 215.00 |
| 04 Mar 2024 | 0.0115 | 0.0001 | 0.88% | 0.0114 | 0.0116 | 0.0104 | 230.00 |
| 03 Mar 2024 | 0.0114 | -0.0009 | -7.32% | 0.0123 | 0.0125 | 0.011 | 185.00 |
| 02 Mar 2024 | 0.0123 | -0.0013 | -9.56% | 0.0136 | 0.014 | 0.0117 | 202.00 |
