SAV3USD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.043071 | 0.001607 | 3.88% | 0.041463 | 0.043348 | 0.041067 | 0.00 |
02 May 2024 | 0.041464 | 0.000138 | 0.33% | 0.041278 | 0.041783 | 0.040166 | 0.00 |
01 May 2024 | 0.041325 | -0.000585 | -1.40% | 0.041766 | 0.041881 | 0.039033 | 0.00 |
30 Abr 2024 | 0.041911 | -0.002686 | -6.02% | 0.044502 | 0.045062 | 0.04047 | 0.00 |
29 Abr 2024 | 0.044597 | -0.000695 | -1.53% | 0.042373 | 0.044835 | 0.041903 | 0.00 |
28 Abr 2024 | 0.045292 | 0.000166 | 0.37% | 0.045127 | 0.046424 | 0.045055 | 0.00 |
27 Abr 2024 | 0.045126 | 0.001735 | 4.00% | 0.043436 | 0.045493 | 0.042725 | 0.00 |
26 Abr 2024 | 0.043391 | -0.0004 | -0.91% | 0.043763 | 0.043911 | 0.043049 | 0.00 |
25 Abr 2024 | 0.043791 | 0.00031 | 0.71% | 0.043546 | 0.044235 | 0.042615 | 0.00 |
24 Abr 2024 | 0.043481 | -0.001168 | -2.62% | 0.044695 | 0.045659 | 0.043053 | 0.00 |
23 Abr 2024 | 0.044649 | 0.00025 | 0.56% | 0.044381 | 0.045255 | 0.043758 | 0.00 |
22 Abr 2024 | 0.044399 | 0.00074 | 1.69% | 0.042373 | 0.0448 | 0.041903 | 0.00 |
21 Abr 2024 | 0.04366 | -0.000053 | -0.12% | 0.043686 | 0.044334 | 0.043271 | 0.00 |
20 Abr 2024 | 0.043713 | 0.001155 | 2.71% | 0.042373 | 0.043988 | 0.041903 | 0.00 |
19 Abr 2024 | 0.042558 | 0.00002 | 0.05% | 0.042465 | 0.043319 | 0.039823 | 0.00 |
18 Abr 2024 | 0.042538 | 0.00117 | 2.83% | 0.041464 | 0.042919 | 0.041017 | 0.00 |
17 Abr 2024 | 0.041369 | -0.001423 | -3.33% | 0.042761 | 0.043268 | 0.040588 | 0.00 |
16 Abr 2024 | 0.042792 | -0.000229 | -0.53% | 0.042954 | 0.043334 | 0.041609 | 0.00 |
15 Abr 2024 | 0.043021 | -0.000826 | -1.88% | 0.048488 | 0.049106 | 0.042131 | 0.00 |
14 Abr 2024 | 0.043847 | 0.001843 | 4.39% | 0.041721 | 0.043987 | 0.040428 | 0.00 |
13 Abr 2024 | 0.042004 | -0.002982 | -6.63% | 0.044779 | 0.04576 | 0.040071 | 0.00 |
12 Abr 2024 | 0.044986 | -0.00366 | -7.52% | 0.048597 | 0.049275 | 0.043434 | 0.00 |
11 Abr 2024 | 0.048646 | -0.000455 | -0.93% | 0.049044 | 0.050154 | 0.048227 | 0.00 |
10 Abr 2024 | 0.049101 | 0.000428 | 0.88% | 0.048621 | 0.049338 | 0.0474 | 0.00 |
09 Abr 2024 | 0.048673 | -0.002566 | -5.01% | 0.051293 | 0.051657 | 0.048028 | 0.00 |
08 Abr 2024 | 0.051238 | 0.003315 | 6.92% | 0.048488 | 0.051654 | 0.045269 | 0.00 |
07 Abr 2024 | 0.047924 | 0.001285 | 2.76% | 0.04653 | 0.04796 | 0.046417 | 0.00 |
06 Abr 2024 | 0.046639 | 0.000516 | 1.12% | 0.045964 | 0.047076 | 0.045954 | 0.00 |
05 Abr 2024 | 0.046123 | -0.000033 | -0.07% | 0.046195 | 0.046415 | 0.044682 | 0.00 |
04 Abr 2024 | 0.046156 | 0.000132 | 0.29% | 0.045842 | 0.047762 | 0.045152 | 0.00 |
03 Abr 2024 | 0.046023 | 0.000561 | 1.23% | 0.045585 | 0.046704 | 0.044512 | 0.00 |
02 Abr 2024 | 0.045462 | -0.003288 | -6.74% | 0.048632 | 0.048632 | 0.044653 | 0.00 |
01 Abr 2024 | 0.04875 | -0.001772 | -3.51% | 0.048488 | 0.0495 | 0.045269 | 0.00 |
31 Mar 2024 | 0.050521 | 0.001866 | 3.83% | 0.048659 | 0.050672 | 0.048659 | 0.00 |
30 Mar 2024 | 0.048656 | -0.000108 | -0.22% | 0.048703 | 0.049459 | 0.048405 | 0.00 |
29 Mar 2024 | 0.048764 | -0.000672 | -1.36% | 0.049408 | 0.049679 | 0.048184 | 0.00 |
28 Mar 2024 | 0.049436 | 0.000974 | 2.01% | 0.048547 | 0.050089 | 0.048094 | 0.00 |
27 Mar 2024 | 0.048461 | -0.001283 | -2.58% | 0.049756 | 0.050834 | 0.048032 | 0.00 |
26 Mar 2024 | 0.049744 | 0.000076 | 0.15% | 0.04969 | 0.050979 | 0.049225 | 0.00 |
25 Mar 2024 | 0.049668 | 0.001734 | 3.62% | 0.048488 | 0.050613 | 0.045269 | 0.00 |
24 Mar 2024 | 0.047933 | 0.001408 | 3.03% | 0.046413 | 0.04814 | 0.045808 | 0.00 |
23 Mar 2024 | 0.046525 | 0.000514 | 1.12% | 0.046174 | 0.047458 | 0.045387 | 0.00 |
22 Mar 2024 | 0.046011 | -0.002429 | -5.01% | 0.048488 | 0.049106 | 0.045168 | 0.00 |
21 Mar 2024 | 0.04844 | -0.000345 | -0.71% | 0.048644 | 0.049714 | 0.047318 | 0.00 |
20 Mar 2024 | 0.048785 | 0.004773 | 10.84% | 0.043821 | 0.049004 | 0.042511 | 0.00 |
19 Mar 2024 | 0.044012 | -0.004874 | -9.97% | 0.048802 | 0.049042 | 0.04376 | 0.00 |
18 Mar 2024 | 0.048886 | -0.001516 | -3.01% | 0.041754 | 0.050475 | 0.039938 | 0.00 |
17 Mar 2024 | 0.050402 | 0.00158 | 3.24% | 0.049228 | 0.050986 | 0.047483 | 0.00 |
16 Mar 2024 | 0.048822 | -0.00307 | -5.92% | 0.051968 | 0.052397 | 0.048299 | 0.00 |
15 Mar 2024 | 0.051892 | -0.001986 | -3.69% | 0.041754 | 0.052681 | 0.039938 | 0.00 |
14 Mar 2024 | 0.053878 | -0.001694 | -3.05% | 0.055512 | 0.055627 | 0.051633 | 0.00 |
13 Mar 2024 | 0.055572 | 0.00046 | 0.83% | 0.055159 | 0.056575 | 0.054675 | 0.00 |
12 Mar 2024 | 0.055112 | -0.001337 | -2.37% | 0.0565 | 0.056761 | 0.053444 | 0.00 |
11 Mar 2024 | 0.056448 | 0.002559 | 4.75% | 0.041754 | 0.056727 | 0.039938 | 0.00 |
10 Mar 2024 | 0.05389 | -0.000448 | -0.82% | 0.054244 | 0.055038 | 0.052775 | 0.00 |
09 Mar 2024 | 0.054337 | 0.000341 | 0.63% | 0.053985 | 0.054792 | 0.053841 | 0.00 |
08 Mar 2024 | 0.053996 | 0.000407 | 0.76% | 0.053743 | 0.055477 | 0.053127 | 0.00 |
07 Mar 2024 | 0.053589 | 0.000705 | 1.33% | 0.053032 | 0.054639 | 0.051904 | 0.00 |
06 Mar 2024 | 0.052884 | 0.003679 | 7.48% | 0.049375 | 0.054094 | 0.048627 | 0.00 |
05 Mar 2024 | 0.049205 | -0.001167 | -2.32% | 0.050401 | 0.053001 | 0.044997 | 0.00 |
04 Mar 2024 | 0.050372 | 0.002059 | 4.26% | 0.041754 | 0.050518 | 0.039938 | 0.00 |
03 Mar 2024 | 0.048313 | 0.000848 | 1.79% | 0.047446 | 0.048435 | 0.04678 | 0.00 |
02 Mar 2024 | 0.047465 | -0.000151 | -0.32% | 0.047604 | 0.047988 | 0.047175 | 0.00 |
01 Mar 2024 | 0.047616 | 0.001075 | 2.31% | 0.046365 | 0.047849 | 0.046365 | 0.00 |
29 Feb 2024 | 0.046541 | -0.00019 | -0.41% | 0.047093 | 0.04883 | 0.045897 | 0.00 |
28 Feb 2024 | 0.046731 | 0.001773 | 3.94% | 0.045006 | 0.048351 | 0.044837 | 0.00 |
27 Feb 2024 | 0.044958 | 0.000899 | 2.04% | 0.044085 | 0.045613 | 0.043945 | 0.00 |
26 Feb 2024 | 0.044059 | 0.000875 | 2.03% | 0.041754 | 0.044355 | 0.039938 | 0.00 |
25 Feb 2024 | 0.043183 | 0.001704 | 4.11% | 0.041513 | 0.043207 | 0.04141 | 0.00 |
24 Feb 2024 | 0.04148 | 0.000918 | 2.26% | 0.040529 | 0.041656 | 0.040323 | 0.00 |
23 Feb 2024 | 0.040561 | -0.000635 | -1.54% | 0.041174 | 0.041489 | 0.040323 | 0.00 |
22 Feb 2024 | 0.041196 | -0.000106 | -0.26% | 0.041058 | 0.042017 | 0.040338 | 0.00 |
21 Feb 2024 | 0.041302 | -0.000516 | -1.23% | 0.041754 | 0.041855 | 0.039938 | 0.00 |
20 Feb 2024 | 0.041818 | 0.000949 | 2.32% | 0.040863 | 0.042063 | 0.03992 | 0.00 |
19 Feb 2024 | 0.040869 | 0.001017 | 2.55% | 0.030726 | 0.041378 | 0.030452 | 0.00 |
18 Feb 2024 | 0.039852 | 0.001181 | 3.05% | 0.038648 | 0.040163 | 0.038379 | 0.00 |
17 Feb 2024 | 0.038671 | -0.00031 | -0.80% | 0.038874 | 0.038893 | 0.037784 | 0.00 |
16 Feb 2024 | 0.038981 | -0.000223 | -0.57% | 0.039213 | 0.039658 | 0.038313 | 0.00 |
15 Feb 2024 | 0.039204 | 0.00057 | 1.48% | 0.038524 | 0.039757 | 0.038355 | 0.00 |
14 Feb 2024 | 0.038634 | 0.002018 | 5.51% | 0.036586 | 0.038656 | 0.036348 | 0.00 |
13 Feb 2024 | 0.036617 | -0.000212 | -0.58% | 0.037039 | 0.037259 | 0.035934 | 0.00 |
12 Feb 2024 | 0.036829 | 0.002091 | 6.02% | 0.030726 | 0.036936 | 0.030452 | 0.00 |
11 Feb 2024 | 0.034738 | 0.000067 | 0.19% | 0.034643 | 0.035206 | 0.034603 | 0.00 |
10 Feb 2024 | 0.034671 | 0.000166 | 0.48% | 0.034572 | 0.034906 | 0.034337 | 0.00 |
09 Feb 2024 | 0.034505 | 0.000907 | 2.70% | 0.033589 | 0.034996 | 0.033557 | 0.00 |
08 Feb 2024 | 0.033598 | -0.000041 | -0.12% | 0.033648 | 0.034125 | 0.03351 | 0.00 |
07 Feb 2024 | 0.033639 | 0.000696 | 2.11% | 0.032948 | 0.033897 | 0.032635 | 0.00 |
06 Feb 2024 | 0.032943 | 0.001058 | 3.32% | 0.031856 | 0.033147 | 0.031855 | 0.00 |
05 Feb 2024 | 0.031885 | 0.000119 | 0.38% | 0.030726 | 0.032342 | 0.030452 | 0.00 |
04 Feb 2024 | 0.031765 | -0.000048 | -0.15% | 0.031842 | 0.032021 | 0.031462 | 0.00 |
03 Feb 2024 | 0.031814 | -0.000183 | -0.57% | 0.031993 | 0.032295 | 0.031797 | 0.00 |