Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SIMPUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.001326 | 0.000041 | 3.19% | 0.001285 | 0.001327 | 0.001273 | 44,736,381.00 |
| 23 May 2024 | 0.001285 | -0.000098 | -7.09% | 0.001383 | 0.001389 | 0.001272 | 41,038,967.00 |
| 22 May 2024 | 0.001383 | 0.000121 | 9.59% | 0.001249 | 0.001515 | 0.001231 | 44,802,382.00 |
| 21 May 2024 | 0.001262 | -0.000099 | -7.27% | 0.001361 | 0.00138 | 0.001232 | 37,333,763.00 |
| 20 May 2024 | 0.001361 | 0.00015 | 12.39% | 0.001298 | 0.001532 | 0.001264 | 34,874,332.00 |
| 19 May 2024 | 0.001211 | 0.000028 | 2.37% | 0.001183 | 0.001211 | 0.00117 | 42,239,497.00 |
| 18 May 2024 | 0.001183 | -0.000011 | -0.92% | 0.001194 | 0.001199 | 0.001151 | 41,897,686.00 |
| 17 May 2024 | 0.001194 | -0.000025 | -2.05% | 0.001219 | 0.001313 | 0.00119 | 42,031,196.00 |
| 16 May 2024 | 0.001219 | -0.000015 | -1.22% | 0.001234 | 0.0013 | 0.001172 | 42,014,896.00 |
| 15 May 2024 | 0.001234 | 0.000157 | 14.58% | 0.001076 | 0.001252 | 0.001053 | 42,300,716.00 |
| 14 May 2024 | 0.001077 | -0.000071 | -6.18% | 0.001148 | 0.00115 | 0.00104 | 42,193,401.00 |
| 13 May 2024 | 0.001148 | -0.000096 | -7.72% | 0.003204 | 0.003357 | 0.001145 | 32,538,777.00 |
| 12 May 2024 | 0.001244 | 0.00000300 | 0.24% | 0.001243 | 0.001256 | 0.001229 | 40,840,214.00 |
| 11 May 2024 | 0.001241 | 0.000017 | 1.39% | 0.001224 | 0.001251 | 0.001216 | 44,462,749.00 |
| 10 May 2024 | 0.001224 | -0.000041 | -3.24% | 0.001264 | 0.001299 | 0.001222 | 35,956,797.00 |
| 09 May 2024 | 0.001265 | -0.000076 | -5.67% | 0.001295 | 0.001316 | 0.00123 | 41,272,770.00 |
| 08 May 2024 | 0.001341 | 0.000067 | 5.26% | 0.001273 | 0.001341 | 0.001259 | 40,802,545.00 |
| 07 May 2024 | 0.001274 | 0.00000700 | 0.55% | 0.001258 | 0.001302 | 0.001219 | 40,396,462.00 |
| 06 May 2024 | 0.001267 | 0.000015 | 1.20% | 0.001252 | 0.001307 | 0.00119 | 25,466,383.00 |
| 05 May 2024 | 0.001252 | 0.000025 | 2.04% | 0.001227 | 0.001264 | 0.001183 | 33,633,834.00 |
| 04 May 2024 | 0.001227 | -0.000123 | -9.11% | 0.00135 | 0.001381 | 0.001227 | 30,427,098.00 |
| 03 May 2024 | 0.00135 | 0.000225 | 20.00% | 0.001126 | 0.001374 | 0.001099 | 36,409,281.00 |
| 02 May 2024 | 0.001125 | 0.000082 | 7.86% | 0.001043 | 0.00117 | 0.001027 | 38,347,482.00 |
| 01 May 2024 | 0.001043 | 0.000036 | 3.57% | 0.001007 | 0.001096 | 0.001 | 40,120,848.00 |
| 30 Abr 2024 | 0.001007 | -0.000022 | -2.14% | 0.001029 | 0.001094 | 0.00098 | 45,435,504.00 |
| 29 Abr 2024 | 0.001029 | -0.00019 | -15.59% | 0.003204 | 0.003357 | 0.001012 | 16,203,650.00 |
| 28 Abr 2024 | 0.001219 | 0.00000300 | 0.25% | 0.001216 | 0.0013 | 0.001077 | 3,678,531.00 |
| 27 Abr 2024 | 0.001216 | -0.000132 | -9.79% | 0.001348 | 0.001362 | 0.001099 | 1,258,621.00 |
| 26 Abr 2024 | 0.001348 | -0.00000300 | -0.22% | 0.001351 | 0.001421 | 0.00132 | 22,317,637.00 |
| 25 Abr 2024 | 0.001351 | -0.000189 | -12.27% | 0.00153 | 0.001548 | 0.001314 | 5,405,491.00 |
| 24 Abr 2024 | 0.00154 | 0.000024 | 1.58% | 0.00152 | 0.001754 | 0.001461 | 6,015,942.00 |
| 23 Abr 2024 | 0.001516 | -0.000937 | -38.20% | 0.002453 | 0.002545 | 0.001446 | 7,954,163.00 |
| 22 Abr 2024 | 0.002453 | -0.000176 | -6.69% | 0.003204 | 0.003357 | 0.00244 | 7,112,640.00 |
| 21 Abr 2024 | 0.002629 | -0.000021 | -0.79% | 0.002647 | 0.002748 | 0.002612 | 1,482,009.00 |
| 20 Abr 2024 | 0.00265 | -0.000039 | -1.45% | 0.002689 | 0.002795 | 0.002596 | 10,800,595.00 |
| 19 Abr 2024 | 0.002689 | 0.000076 | 2.91% | 0.002613 | 0.002781 | 0.002592 | 2,196,989.00 |
| 18 Abr 2024 | 0.002613 | 0.000049 | 1.91% | 0.002564 | 0.00263 | 0.002511 | 90,939,950.00 |
| 17 Abr 2024 | 0.002564 | 0.000033 | 1.30% | 0.002531 | 0.002713 | 0.002484 | 1,741,457.00 |
| 16 Abr 2024 | 0.002531 | 0.000126 | 5.24% | 0.002405 | 0.00287 | 0.0023 | 3,850,019.00 |
| 15 Abr 2024 | 0.002405 | 0.000318 | 15.24% | 0.002084 | 0.002504 | 0.002084 | 9,008,149.00 |
| 14 Abr 2024 | 0.002087 | 0.000162 | 8.42% | 0.00193 | 0.002088 | 0.00193 | 2,011,493.00 |
| 13 Abr 2024 | 0.001925 | -0.000498 | -20.55% | 0.002423 | 0.002434 | 0.001836 | 2,485,923.00 |
| 12 Abr 2024 | 0.002423 | -0.000375 | -13.40% | 0.002798 | 0.002838 | 0.0023 | 3,171,032.00 |
| 11 Abr 2024 | 0.002798 | -0.000066 | -2.30% | 0.002862 | 0.002956 | 0.002754 | 2,374,867.00 |
| 10 Abr 2024 | 0.002864 | 0.000086 | 3.10% | 0.002778 | 0.002864 | 0.002773 | 1,343,800.00 |
| 09 Abr 2024 | 0.002778 | -0.000331 | -10.65% | 0.003135 | 0.003143 | 0.002732 | 2,664,315.00 |
| 08 Abr 2024 | 0.003109 | 0.000147 | 4.96% | 0.002965 | 0.003144 | 0.002903 | 8,074,960.00 |
| 07 Abr 2024 | 0.002962 | -0.000072 | -2.37% | 0.003072 | 0.00326 | 0.002935 | 3,108,425.00 |
| 06 Abr 2024 | 0.003034 | 0.000333 | 12.33% | 0.002701 | 0.00325 | 0.0027 | 4,175,856.00 |
| 05 Abr 2024 | 0.002701 | -0.000044 | -1.60% | 0.002745 | 0.00281 | 0.002642 | 2,538,890.00 |
| 04 Abr 2024 | 0.002745 | 0.000107 | 4.06% | 0.002637 | 0.00276 | 0.0026 | 2,813,726.00 |
| 03 Abr 2024 | 0.002638 | -0.000114 | -4.14% | 0.002759 | 0.00276 | 0.002621 | 1,464,356.00 |
| 02 Abr 2024 | 0.002752 | -0.000166 | -5.69% | 0.002918 | 0.002952 | 0.002621 | 2,333,963.00 |
| 01 Abr 2024 | 0.002918 | -0.000212 | -6.77% | 0.003112 | 0.003212 | 0.002821 | 7,809,452.00 |
| 31 Mar 2024 | 0.00313 | 0.000031 | 1.00% | 0.003098 | 0.003287 | 0.002985 | 2,123,003.00 |
| 30 Mar 2024 | 0.003099 | -0.0001 | -3.13% | 0.00323 | 0.00323 | 0.002927 | 3,351,880.00 |
| 29 Mar 2024 | 0.003199 | -0.000064 | -1.96% | 0.003268 | 0.003268 | 0.002724 | 6,195,254.00 |
| 28 Mar 2024 | 0.003263 | 0.000613 | 23.13% | 0.002648 | 0.003406 | 0.002541 | 7,979,259.00 |
| 27 Mar 2024 | 0.00265 | -0.000251 | -8.65% | 0.002901 | 0.00294 | 0.002579 | 5,054,236.00 |
| 26 Mar 2024 | 0.002901 | -0.000578 | -16.61% | 0.003471 | 0.003508 | 0.0028 | 7,256,642.00 |
| 25 Mar 2024 | 0.003479 | 0.000217 | 6.65% | 0.003281 | 0.003622 | 0.003248 | 10,444,842.00 |
| 24 Mar 2024 | 0.003262 | 0.00 | 0.00% | 0.003266 | 0.003402 | 0.003215 | 3,866,286.00 |
| 23 Mar 2024 | 0.003262 | -0.000506 | -13.43% | 0.00356 | 0.003633 | 0.003159 | 5,734,971.00 |
| 22 Mar 2024 | 0.003768 | -0.000272 | -6.73% | 0.00382 | 0.004456 | 0.00315 | 10,314,050.00 |
| 21 Mar 2024 | 0.00404 | 0.000985 | 32.24% | 0.003055 | 0.004721 | 0.002875 | 8,100,599.00 |
| 20 Mar 2024 | 0.003055 | 0.000118 | 4.02% | 0.002937 | 0.003352 | 0.002914 | 5,962,605.00 |
| 19 Mar 2024 | 0.002937 | -0.000686 | -18.93% | 0.003718 | 0.00429 | 0.002874 | 9,279,324.00 |
| 18 Mar 2024 | 0.003623 | 0.000805 | 28.57% | 0.002818 | 0.00468 | 0.0028 | 13,545,594.00 |
| 17 Mar 2024 | 0.002818 | 0.000088 | 3.22% | 0.00273 | 0.00295 | 0.002612 | 10,382,697.00 |
| 16 Mar 2024 | 0.00273 | -0.000466 | -14.58% | 0.003196 | 0.003198 | 0.00273 | 6,219,333.00 |
| 15 Mar 2024 | 0.003196 | -0.000145 | -4.34% | 0.00367 | 0.0037 | 0.003116 | 18,946,015.00 |
| 14 Mar 2024 | 0.003341 | -0.00063 | -15.87% | 0.003942 | 0.003944 | 0.003006 | 10,270,034.00 |
| 13 Mar 2024 | 0.003971 | 0.001029 | 34.98% | 0.002942 | 0.00426 | 0.0028 | 14,899,307.00 |
| 12 Mar 2024 | 0.002942 | -0.000265 | -8.26% | 0.003204 | 0.003357 | 0.00284 | 10,119,032.00 |
| 11 Mar 2024 | 0.003207 | 0.000187 | 6.19% | 0.003014 | 0.00338 | 0.003 | 15,655,138.00 |
| 10 Mar 2024 | 0.00302 | 0.000279 | 10.18% | 0.002741 | 0.003178 | 0.002735 | 10,583,747.00 |
| 09 Mar 2024 | 0.002741 | 0.000132 | 5.06% | 0.00261 | 0.00285 | 0.002608 | 9,861,751.00 |
| 08 Mar 2024 | 0.002609 | 0.000177 | 7.28% | 0.002433 | 0.002633 | 0.002432 | 10,345,904.00 |
| 07 Mar 2024 | 0.002432 | -0.000047 | -1.90% | 0.002481 | 0.002489 | 0.00239 | 8,133,883.00 |
| 06 Mar 2024 | 0.002479 | -0.000171 | -6.45% | 0.00265 | 0.002663 | 0.002421 | 8,605,056.00 |
| 05 Mar 2024 | 0.00265 | -0.00005 | -1.85% | 0.002704 | 0.002844 | 0.002619 | 6,276,080.00 |
| 04 Mar 2024 | 0.0027 | 0.000232 | 9.40% | 0.002536 | 0.0027 | 0.0025 | 11,675,485.00 |
| 03 Mar 2024 | 0.002468 | 0.000166 | 7.21% | 0.002302 | 0.002494 | 0.002301 | 10,984,460.00 |
| 02 Mar 2024 | 0.002302 | 0.000135 | 6.23% | 0.002167 | 0.00234 | 0.002102 | 12,506,670.00 |
| 01 Mar 2024 | 0.002167 | -0.000018 | -0.82% | 0.002181 | 0.002191 | 0.002056 | 13,365,178.00 |
| 29 Feb 2024 | 0.002185 | 0.000069 | 3.26% | 0.002116 | 0.002223 | 0.002112 | 11,919,131.00 |
| 28 Feb 2024 | 0.002116 | -0.000186 | -8.08% | 0.002302 | 0.002321 | 0.002099 | 11,762,798.00 |
| 27 Feb 2024 | 0.002302 | -0.000049 | -2.08% | 0.002351 | 0.002352 | 0.00224 | 17,962,875.00 |
| 26 Feb 2024 | 0.002351 | -0.000084 | -3.45% | 0.002428 | 0.00243 | 0.002319 | 14,785,674.00 |
| 25 Feb 2024 | 0.002435 | -0.00001 | -0.41% | 0.002445 | 0.002458 | 0.002334 | 12,164,145.00 |
| 24 Feb 2024 | 0.002445 | 0.00000100 | 0.04% | 0.002443 | 0.002458 | 0.002336 | 12,590,297.00 |
