Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SAFEAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1.99 | -0.040 | -1.97% | 2.02 | 2.04 | 1.98 | 4,932.00 |
| 21 May 2024 | 2.03 | 0.00 | 0.00% | 2.02 | 2.08 | 2.02 | 8,210.00 |
| 20 May 2024 | 2.03 | 0.090 | 4.64% | 1.94 | 2.06 | 1.93 | 10,197.00 |
| 19 May 2024 | 1.94 | -0.150 | -7.18% | 2.08 | 2.23 | 1.56 | 3,503.00 |
| 18 May 2024 | 2.09 | -0.010 | -0.48% | 2.10 | 2.18 | 2.08 | 4,797.00 |
| 17 May 2024 | 2.10 | 0.030 | 1.45% | 2.08 | 2.14 | 2.06 | 4,922.00 |
| 16 May 2024 | 2.07 | 0.00 | 0.00% | 2.06 | 2.12 | 2.06 | 4,810.00 |
| 15 May 2024 | 2.07 | -0.020 | -0.96% | 2.09 | 2.10 | 2.04 | 5,098.00 |
| 14 May 2024 | 2.09 | 0.090 | 4.50% | 2.01 | 2.10 | 2.00 | 4,950.00 |
| 13 May 2024 | 2.00 | -0.050 | -2.44% | 2.05 | 2.08 | 2.00 | 8,073.00 |
| 12 May 2024 | 2.05 | -0.090 | -4.21% | 2.14 | 2.15 | 2.05 | 5,273.00 |
| 11 May 2024 | 2.14 | -0.020 | -0.93% | 2.16 | 2.19 | 2.12 | 4,831.00 |
| 10 May 2024 | 2.16 | -0.020 | -0.92% | 2.18 | 2.19 | 2.14 | 4,842.00 |
| 09 May 2024 | 2.18 | -0.020 | -0.91% | 2.20 | 2.21 | 2.15 | 4,921.00 |
| 08 May 2024 | 2.20 | 0.010 | 0.46% | 2.19 | 2.21 | 2.17 | 4,265.00 |
| 07 May 2024 | 2.19 | 0.020 | 0.92% | 2.17 | 2.21 | 2.13 | 4,439.00 |
| 06 May 2024 | 2.17 | -0.050 | -2.25% | 2.22 | 2.23 | 2.17 | 5,181.00 |
| 05 May 2024 | 2.22 | 0.130 | 6.22% | 2.10 | 2.23 | 2.08 | 4,256.00 |
| 04 May 2024 | 2.09 | 0.060 | 2.96% | 2.08 | 2.13 | 2.08 | 7,655.00 |
| 03 May 2024 | 2.03 | 0.050 | 2.53% | 1.98 | 2.04 | 1.97 | 4,535.00 |
| 02 May 2024 | 1.98 | 0.00 | 0.00% | 1.96 | 1.98 | 1.96 | 4,488.00 |
| 01 May 2024 | 1.98 | -0.010 | -0.50% | 1.98 | 2.00 | 1.96 | 3,929.00 |
| 30 Abr 2024 | 1.99 | -0.080 | -3.86% | 2.06 | 2.08 | 1.96 | 4,441.00 |
| 29 Abr 2024 | 2.07 | -0.050 | -2.36% | 2.11 | 2.14 | 2.03 | 6,989.00 |
| 28 Abr 2024 | 2.12 | -0.040 | -1.85% | 2.16 | 2.20 | 2.09 | 3,791.00 |
| 27 Abr 2024 | 2.16 | -0.050 | -2.26% | 2.21 | 2.23 | 2.12 | 3,787.00 |
| 26 Abr 2024 | 2.21 | -0.090 | -3.91% | 2.29 | 2.39 | 2.19 | 5,795.00 |
| 25 Abr 2024 | 2.30 | -0.140 | -5.74% | 2.43 | 2.46 | 2.21 | 3,308.00 |
| 24 Abr 2024 | 2.44 | 0.020 | 0.83% | 2.39 | 2.53 | 2.38 | 3,203.00 |
| 23 Abr 2024 | 2.42 | 0.070 | 2.98% | 2.34 | 2.61 | 2.30 | 3,291.00 |
| 22 Abr 2024 | 2.35 | 0.060 | 2.62% | 2.32 | 2.39 | 2.27 | 5,127.00 |
| 21 Abr 2024 | 2.29 | 0.050 | 2.23% | 2.24 | 2.32 | 2.22 | 3,648.00 |
| 20 Abr 2024 | 2.24 | 0.030 | 1.36% | 2.21 | 2.25 | 2.20 | 5,146.00 |
| 19 Abr 2024 | 2.21 | 0.010 | 0.45% | 2.18 | 2.23 | 2.13 | 4,756.00 |
| 18 Abr 2024 | 2.20 | -0.040 | -1.79% | 2.22 | 2.25 | 2.18 | 5,403.00 |
| 17 Abr 2024 | 2.24 | 0.090 | 4.19% | 2.14 | 2.25 | 2.13 | 5,547.00 |
| 16 Abr 2024 | 2.15 | 0.010 | 0.47% | 2.16 | 2.18 | 2.13 | 5,078.00 |
| 15 Abr 2024 | 2.14 | -0.090 | -4.04% | 2.24 | 2.25 | 2.13 | 9,849.00 |
| 14 Abr 2024 | 2.23 | -0.160 | -6.69% | 2.40 | 2.40 | 2.11 | 4,956.00 |
| 13 Abr 2024 | 2.39 | -0.020 | -0.83% | 2.40 | 2.41 | 2.38 | 4,953.00 |
| 12 Abr 2024 | 2.41 | -0.030 | -1.23% | 2.45 | 2.46 | 2.38 | 4,813.00 |
| 11 Abr 2024 | 2.44 | -0.010 | -0.41% | 2.44 | 2.46 | 2.41 | 5,110.00 |
| 10 Abr 2024 | 2.45 | -0.040 | -1.61% | 2.49 | 2.51 | 2.43 | 7,029.00 |
| 09 Abr 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.51 | 2.48 | 4,704.00 |
| 08 Abr 2024 | 2.49 | 0.030 | 1.22% | 2.44 | 2.54 | 2.43 | 3,831.00 |
| 07 Abr 2024 | 2.46 | -0.040 | -1.60% | 2.50 | 2.51 | 2.43 | 5,260.00 |
| 06 Abr 2024 | 2.50 | 0.050 | 2.04% | 2.44 | 2.51 | 2.43 | 4,732.00 |
| 05 Abr 2024 | 2.45 | -0.060 | -2.39% | 2.49 | 2.53 | 2.40 | 6,427.00 |
| 04 Abr 2024 | 2.51 | 0.090 | 3.72% | 2.43 | 2.54 | 2.42 | 4,427.00 |
| 03 Abr 2024 | 2.42 | -0.180 | -6.92% | 2.61 | 2.61 | 2.41 | 3,991.00 |
| 02 Abr 2024 | 2.60 | 0.100 | 4.00% | 2.51 | 2.64 | 2.47 | 5,014.00 |
| 01 Abr 2024 | 2.50 | -0.150 | -5.66% | 2.65 | 2.66 | 2.46 | 7,378.00 |
| 31 Mar 2024 | 2.65 | 0.070 | 2.71% | 2.58 | 2.66 | 2.56 | 5,758.00 |
| 30 Mar 2024 | 2.58 | -0.150 | -5.49% | 2.73 | 2.74 | 2.56 | 4,297.00 |
| 29 Mar 2024 | 2.73 | 0.210 | 8.33% | 2.52 | 2.77 | 2.46 | 4,435.00 |
| 28 Mar 2024 | 2.52 | 0.120 | 5.00% | 2.40 | 2.56 | 2.36 | 4,559.00 |
| 27 Mar 2024 | 2.40 | 0.040 | 1.69% | 2.35 | 2.41 | 2.31 | 4,760.00 |
| 26 Mar 2024 | 2.36 | 0.010 | 0.43% | 2.35 | 2.37 | 2.31 | 5,528.00 |
| 25 Mar 2024 | 2.35 | -0.010 | -0.42% | 2.35 | 2.39 | 2.31 | 12,534.00 |
| 24 Mar 2024 | 2.36 | -0.020 | -0.84% | 2.39 | 2.41 | 2.20 | 5,366.00 |
| 23 Mar 2024 | 2.38 | 0.010 | 0.42% | 2.37 | 2.41 | 2.36 | 4,278.00 |
| 22 Mar 2024 | 2.37 | -0.040 | -1.66% | 2.42 | 2.43 | 2.37 | 3,172.00 |
| 21 Mar 2024 | 2.41 | -0.010 | -0.41% | 2.42 | 2.46 | 2.33 | 4,857.00 |
| 20 Mar 2024 | 2.42 | -0.030 | -1.22% | 2.45 | 2.46 | 2.36 | 5,218.00 |
| 19 Mar 2024 | 2.45 | -0.070 | -2.78% | 2.52 | 2.54 | 2.43 | 4,793.00 |
| 18 Mar 2024 | 2.52 | 0.030 | 1.20% | 2.50 | 2.56 | 2.48 | 3,087.00 |
| 17 Mar 2024 | 2.49 | 0.030 | 1.22% | 2.46 | 2.51 | 2.40 | 4,912.00 |
| 16 Mar 2024 | 2.46 | -0.060 | -2.38% | 2.51 | 2.53 | 2.45 | 5,035.00 |
| 15 Mar 2024 | 2.52 | -0.180 | -6.67% | 2.71 | 2.72 | 2.50 | 9,276.00 |
| 14 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.74 | 2.61 | 5,787.00 |
| 13 Mar 2024 | 2.70 | 0.030 | 1.12% | 2.66 | 2.83 | 2.61 | 5,253.00 |
| 12 Mar 2024 | 2.67 | 0.030 | 1.14% | 2.65 | 2.69 | 2.63 | 7,343.00 |
| 11 Mar 2024 | 2.64 | -0.160 | -5.71% | 2.76 | 2.91 | 2.63 | 8,608.00 |
| 10 Mar 2024 | 2.80 | -0.140 | -4.76% | 2.94 | 2.97 | 2.72 | 1,715.00 |
| 09 Mar 2024 | 2.94 | -0.030 | -1.01% | 2.97 | 3.00 | 2.93 | 5,275.00 |
| 08 Mar 2024 | 2.97 | -0.060 | -1.98% | 3.01 | 3.03 | 2.94 | 5,313.00 |
| 07 Mar 2024 | 3.03 | 0.040 | 1.34% | 3.00 | 3.03 | 2.97 | 6,952.00 |
| 06 Mar 2024 | 2.99 | -0.150 | -4.78% | 3.12 | 3.12 | 0.0277 | 5,615.00 |
| 05 Mar 2024 | 3.14 | -0.190 | -5.71% | 3.35 | 3.76 | 3.13 | 4,088.00 |
| 04 Mar 2024 | 3.33 | 0.180 | 5.71% | 3.17 | 3.36 | 3.13 | 2,425.00 |
| 03 Mar 2024 | 3.15 | 0.180 | 6.06% | 3.01 | 3.21 | 3.01 | 3,191.00 |
| 02 Mar 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.99 | 2.95 | 3,472.00 |
| 01 Mar 2024 | 2.97 | 0.010 | 0.34% | 2.96 | 2.99 | 2.95 | 3,623.00 |
| 29 Feb 2024 | 2.96 | -0.020 | -0.67% | 2.98 | 2.99 | 2.95 | 3,573.00 |
| 28 Feb 2024 | 2.98 | -0.010 | -0.33% | 2.98 | 3.00 | 2.92 | 3,177.00 |
| 27 Feb 2024 | 2.99 | -0.270 | -8.28% | 3.31 | 3.35 | 2.87 | 980.00 |
| 26 Feb 2024 | 3.26 | -0.110 | -3.26% | 3.37 | 3.40 | 3.04 | 3,053.00 |
| 25 Feb 2024 | 3.37 | -0.050 | -1.46% | 3.41 | 3.47 | 3.10 | 6,894.00 |
| 24 Feb 2024 | 3.42 | -0.120 | -3.39% | 3.55 | 3.56 | 3.40 | 4,559.00 |
| 23 Feb 2024 | 3.54 | -0.030 | -0.84% | 3.57 | 3.57 | 3.53 | 4,546.00 |
