Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
METANUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.006435 | -0.00023 | -3.45% | 0.006665 | 0.00667 | 0.006377 | 1,891,394.00 |
| 06 Jun 2024 | 0.006665 | 0.00000900 | 0.14% | 0.006656 | 0.007001 | 0.006603 | 1,995,399.00 |
| 05 Jun 2024 | 0.006656 | 0.0001 | 1.53% | 0.006603 | 0.006701 | 0.006488 | 3,409,150.00 |
| 04 Jun 2024 | 0.006556 | -0.000059 | -0.89% | 0.006615 | 0.00666 | 0.006502 | 1,044,701.00 |
| 03 Jun 2024 | 0.006615 | 0.000139 | 2.15% | 0.006476 | 0.006635 | 0.006471 | 1,999,077.00 |
| 02 Jun 2024 | 0.006476 | 0.000151 | 2.39% | 0.006325 | 0.00651 | 0.006314 | 2,063,346.00 |
| 01 Jun 2024 | 0.006325 | -0.000139 | -2.15% | 0.006464 | 0.006563 | 0.006275 | 1,589,349.00 |
| 31 May 2024 | 0.006464 | -0.00016 | -2.42% | 0.006624 | 0.006629 | 0.006043 | 2,093,763.00 |
| 30 May 2024 | 0.006624 | -0.000229 | -3.34% | 0.006853 | 0.00687 | 0.006527 | 2,053,885.00 |
| 29 May 2024 | 0.006853 | -0.000012 | -0.17% | 0.006865 | 0.00691 | 0.006809 | 1,969,009.00 |
| 28 May 2024 | 0.006865 | 0.000052 | 0.76% | 0.006839 | 0.007299 | 0.006508 | 1,851,295.00 |
| 27 May 2024 | 0.006813 | 0.000515 | 8.18% | 0.00631 | 0.007 | 0.00631 | 2,871,586.00 |
| 26 May 2024 | 0.006298 | -0.000639 | -9.21% | 0.00712 | 0.00727 | 0.006261 | 1,235,130.00 |
| 25 May 2024 | 0.006937 | 0.000126 | 1.85% | 0.006813 | 0.008 | 0.006332 | 2,876,752.00 |
| 24 May 2024 | 0.006811 | 0.000545 | 8.70% | 0.006266 | 0.0072 | 0.006161 | 2,138,487.00 |
| 23 May 2024 | 0.006266 | 0.000131 | 2.14% | 0.006136 | 0.006281 | 0.00613 | 2,208,996.00 |
| 22 May 2024 | 0.006135 | -0.000125 | -2.00% | 0.00626 | 0.006321 | 0.006099 | 2,218,319.00 |
| 21 May 2024 | 0.00626 | 0.000333 | 5.62% | 0.005926 | 0.00633 | 0.005844 | 2,074,707.00 |
| 20 May 2024 | 0.005927 | -0.00013 | -2.15% | 0.006039 | 0.006063 | 0.005879 | 3,516,280.00 |
| 19 May 2024 | 0.006057 | -0.000027 | -0.44% | 0.006084 | 0.006691 | 0.005904 | 2,330,547.00 |
| 18 May 2024 | 0.006084 | -0.000014 | -0.23% | 0.006098 | 0.00612 | 0.006062 | 2,303,659.00 |
| 17 May 2024 | 0.006098 | 0.00000700 | 0.11% | 0.006088 | 0.006101 | 0.006021 | 2,282,354.00 |
| 16 May 2024 | 0.006091 | 0.00000300 | 0.05% | 0.006088 | 0.00611 | 0.006082 | 2,192,447.00 |
| 15 May 2024 | 0.006088 | -0.000124 | -2.00% | 0.006205 | 0.006207 | 0.006067 | 1,977,117.00 |
| 14 May 2024 | 0.006212 | 0.000121 | 1.99% | 0.006091 | 0.006689 | 0.006083 | 2,116,815.00 |
| 13 May 2024 | 0.006091 | -0.000167 | -2.67% | 0.006603 | 0.006631 | 0.005906 | 3,404,694.00 |
| 12 May 2024 | 0.006258 | 0.00015 | 2.46% | 0.006108 | 0.006999 | 0.006099 | 1,953,355.00 |
| 11 May 2024 | 0.006108 | -0.000123 | -1.97% | 0.006231 | 0.006234 | 0.006077 | 2,247,912.00 |
| 10 May 2024 | 0.006231 | -0.000237 | -3.66% | 0.006468 | 0.006472 | 0.006184 | 1,795,046.00 |
| 09 May 2024 | 0.006468 | 0.000036 | 0.56% | 0.006432 | 0.0065 | 0.006432 | 596,657.00 |
| 08 May 2024 | 0.006432 | 0.000015 | 0.23% | 0.006417 | 0.006433 | 0.006383 | 796,396.00 |
| 07 May 2024 | 0.006417 | 0.000394 | 6.54% | 0.006023 | 0.006453 | 0.006016 | 2,168,810.00 |
| 06 May 2024 | 0.006023 | 0.000102 | 1.72% | 0.005932 | 0.006051 | 0.005916 | 3,192,427.00 |
| 05 May 2024 | 0.005921 | 0.000162 | 2.81% | 0.005759 | 0.005957 | 0.005754 | 1,753,251.00 |
| 04 May 2024 | 0.005759 | 0.00000400 | 0.07% | 0.005755 | 0.005969 | 0.005677 | 2,319,601.00 |
| 03 May 2024 | 0.005755 | 0.00002 | 0.35% | 0.005735 | 0.005786 | 0.005717 | 2,431,443.00 |
| 02 May 2024 | 0.005735 | 0.000092 | 1.63% | 0.005643 | 0.005772 | 0.005627 | 2,432,239.00 |
| 01 May 2024 | 0.005643 | -0.000167 | -2.87% | 0.00581 | 0.005813 | 0.005616 | 1,564,442.00 |
| 30 Abr 2024 | 0.00581 | 0.000123 | 2.16% | 0.005687 | 0.005812 | 0.005594 | 2,072,726.00 |
| 29 Abr 2024 | 0.005687 | 0.00006 | 1.07% | 0.006603 | 0.006631 | 0.005466 | 4,004,689.00 |
| 28 Abr 2024 | 0.005627 | -0.00000700 | -0.12% | 0.005634 | 0.00567 | 0.00555 | 2,331,077.00 |
| 27 Abr 2024 | 0.005634 | 0.000129 | 2.34% | 0.005505 | 0.005698 | 0.005505 | 1,969,278.00 |
| 26 Abr 2024 | 0.005505 | 0.000021 | 0.38% | 0.005484 | 0.005524 | 0.005476 | 2,410,465.00 |
| 25 Abr 2024 | 0.005484 | 0.000017 | 0.31% | 0.005467 | 0.005516 | 0.005461 | 2,493,513.00 |
| 24 Abr 2024 | 0.005467 | -0.000016 | -0.29% | 0.005488 | 0.005561 | 0.005461 | 2,363,975.00 |
| 23 Abr 2024 | 0.005483 | -0.000144 | -2.56% | 0.005627 | 0.005726 | 0.005454 | 2,454,698.00 |
| 22 Abr 2024 | 0.005627 | 0.000176 | 3.23% | 0.006603 | 0.006631 | 0.005443 | 3,629,108.00 |
| 21 Abr 2024 | 0.005451 | 0.000211 | 4.03% | 0.00524 | 0.005509 | 0.005151 | 2,568,679.00 |
| 20 Abr 2024 | 0.00524 | -0.00003 | -0.57% | 0.00527 | 0.00527 | 0.005031 | 2,733,849.00 |
| 19 Abr 2024 | 0.00527 | 0.000042 | 0.80% | 0.005238 | 0.005319 | 0.005093 | 2,697,712.00 |
| 18 Abr 2024 | 0.005228 | -0.000422 | -7.47% | 0.00565 | 0.006457 | 0.005201 | 3,148,198.00 |
| 17 Abr 2024 | 0.00565 | -0.000078 | -1.36% | 0.005728 | 0.005737 | 0.005627 | 2,451,664.00 |
| 16 Abr 2024 | 0.005728 | -0.000039 | -0.68% | 0.005767 | 0.005768 | 0.005682 | 1,551,883.00 |
| 15 Abr 2024 | 0.005767 | -0.000192 | -3.22% | 0.005948 | 0.005987 | 0.005627 | 3,123,667.00 |
| 14 Abr 2024 | 0.005959 | -0.000015 | -0.25% | 0.005974 | 0.006066 | 0.005627 | 2,307,969.00 |
| 13 Abr 2024 | 0.005974 | 0.000158 | 2.72% | 0.005797 | 0.00661 | 0.005627 | 2,092,266.00 |
| 12 Abr 2024 | 0.005816 | -0.000333 | -5.42% | 0.006152 | 0.006704 | 0.005774 | 2,209,087.00 |
| 11 Abr 2024 | 0.006149 | 0.000029 | 0.47% | 0.00612 | 0.0062 | 0.005835 | 1,829,054.00 |
| 10 Abr 2024 | 0.00612 | -0.000116 | -1.86% | 0.006236 | 0.006477 | 0.005834 | 2,087,196.00 |
| 09 Abr 2024 | 0.006236 | 0.000226 | 3.76% | 0.00601 | 0.013752 | 0.005374 | 4,199,330.00 |
| 08 Abr 2024 | 0.00601 | 0.000034 | 0.57% | 0.005974 | 0.00601 | 0.005904 | 2,804,180.00 |
| 07 Abr 2024 | 0.005976 | 0.00000800 | 0.13% | 0.005968 | 0.00607 | 0.005774 | 2,265,310.00 |
| 06 Abr 2024 | 0.005968 | -0.000657 | -9.92% | 0.006625 | 0.006626 | 0.005773 | 2,702,654.00 |
| 05 Abr 2024 | 0.006625 | 0.000083 | 1.27% | 0.006542 | 0.006673 | 0.006389 | 2,282,200.00 |
| 04 Abr 2024 | 0.006542 | -0.000061 | -0.92% | 0.006603 | 0.006631 | 0.006488 | 2,164,709.00 |
| 03 Abr 2024 | 0.006603 | 0.000023 | 0.35% | 0.00658 | 0.007147 | 0.006538 | 2,258,182.00 |
| 02 Abr 2024 | 0.00658 | -0.000602 | -8.38% | 0.007182 | 0.007186 | 0.006462 | 2,167,053.00 |
| 01 Abr 2024 | 0.007182 | -0.000016 | -0.22% | 0.007191 | 0.007246 | 0.007166 | 1,993,806.00 |
| 31 Mar 2024 | 0.007198 | 0.000016 | 0.22% | 0.007182 | 0.0073 | 0.007173 | 2,148,919.00 |
| 30 Mar 2024 | 0.007182 | -0.000191 | -2.59% | 0.007373 | 0.007387 | 0.007151 | 2,026,415.00 |
| 29 Mar 2024 | 0.007373 | -0.000032 | -0.43% | 0.007405 | 0.0075 | 0.007219 | 2,141,228.00 |
| 28 Mar 2024 | 0.007405 | 0.000149 | 2.05% | 0.007256 | 0.0075 | 0.007042 | 3,074,851.00 |
| 27 Mar 2024 | 0.007256 | -0.000047 | -0.64% | 0.007339 | 0.00747 | 0.007031 | 3,316,181.00 |
| 26 Mar 2024 | 0.007303 | 0.000242 | 3.43% | 0.007056 | 0.007449 | 0.007029 | 3,241,865.00 |
| 25 Mar 2024 | 0.007061 | -0.000363 | -4.89% | 0.007342 | 0.007431 | 0.007002 | 3,969,603.00 |
| 24 Mar 2024 | 0.007424 | 0.00027 | 3.77% | 0.007133 | 0.00745 | 0.007023 | 3,413,955.00 |
| 23 Mar 2024 | 0.007154 | -0.000054 | -0.75% | 0.007231 | 0.00725 | 0.00705 | 3,424,952.00 |
| 22 Mar 2024 | 0.007208 | 0.000748 | 11.58% | 0.00646 | 0.0074 | 0.006429 | 3,595,085.00 |
| 21 Mar 2024 | 0.00646 | 0.00000500 | 0.08% | 0.006446 | 0.0066 | 0.006363 | 3,821,123.00 |
| 20 Mar 2024 | 0.006455 | 0.000011 | 0.17% | 0.006453 | 0.006521 | 0.006351 | 3,843,529.00 |
| 19 Mar 2024 | 0.006444 | -0.000293 | -4.35% | 0.006737 | 0.006817 | 0.0064 | 3,587,551.00 |
| 18 Mar 2024 | 0.006737 | -0.000104 | -1.52% | 0.006844 | 0.006985 | 0.006603 | 2,943,498.00 |
| 17 Mar 2024 | 0.006841 | -0.000196 | -2.79% | 0.007037 | 0.0072 | 0.0067 | 3,568,554.00 |
| 16 Mar 2024 | 0.007037 | -0.000453 | -6.05% | 0.00749 | 0.007495 | 0.007 | 3,450,678.00 |
| 15 Mar 2024 | 0.00749 | 0.00042 | 5.94% | 0.007045 | 0.007599 | 0.007045 | 4,853,499.00 |
| 14 Mar 2024 | 0.00707 | -0.00028 | -3.81% | 0.007362 | 0.007615 | 0.007044 | 3,205,327.00 |
| 13 Mar 2024 | 0.00735 | 0.000232 | 3.26% | 0.007118 | 0.007503 | 0.007041 | 3,012,518.00 |
| 12 Mar 2024 | 0.007118 | 0.00000600 | 0.08% | 0.007112 | 0.007504 | 0.006957 | 3,452,808.00 |
| 11 Mar 2024 | 0.007112 | 0.000098 | 1.40% | 0.007015 | 0.0072 | 0.006957 | 4,929,067.00 |
| 10 Mar 2024 | 0.007014 | -0.000175 | -2.43% | 0.007189 | 0.007268 | 0.006788 | 3,284,429.00 |
| 09 Mar 2024 | 0.007189 | 0.000164 | 2.33% | 0.007025 | 0.007266 | 0.006792 | 3,282,166.00 |
