Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SINNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.007162 | -0.000089 | -1.23% | 0.007191 | 0.007647 | 0.007121 | 27,264,156.00 |
| 21 May 2024 | 0.007251 | 0.000425 | 6.23% | 0.006867 | 0.00768 | 0.006807 | 25,298,738.00 |
| 20 May 2024 | 0.006826 | 0.000269 | 4.10% | 0.006533 | 0.006925 | 0.00645 | 24,026,231.00 |
| 19 May 2024 | 0.006557 | -0.000323 | -4.69% | 0.006831 | 0.006929 | 0.006468 | 10,640,855.00 |
| 18 May 2024 | 0.00688 | 0.000155 | 2.30% | 0.006725 | 0.0072 | 0.006634 | 19,352,864.00 |
| 17 May 2024 | 0.006725 | 0.000089 | 1.34% | 0.00666 | 0.007291 | 0.006371 | 22,011,246.00 |
| 16 May 2024 | 0.006636 | -0.000759 | -10.26% | 0.007376 | 0.007617 | 0.006571 | 19,098,820.00 |
| 15 May 2024 | 0.007395 | 0.000323 | 4.57% | 0.007128 | 0.007466 | 0.007001 | 25,321,617.00 |
| 14 May 2024 | 0.007072 | -0.000242 | -3.31% | 0.007263 | 0.007405 | 0.00705 | 27,729,182.00 |
| 13 May 2024 | 0.007314 | -0.000791 | -9.76% | 0.008194 | 0.008268 | 0.007155 | 20,383,862.00 |
| 12 May 2024 | 0.008105 | 0.000136 | 1.71% | 0.007959 | 0.008701 | 0.007853 | 23,097,877.00 |
| 11 May 2024 | 0.007969 | -0.000015 | -0.19% | 0.007984 | 0.0081 | 0.00785 | 26,417,816.00 |
| 10 May 2024 | 0.007984 | -0.000045 | -0.56% | 0.008017 | 0.00837 | 0.007899 | 19,746,086.00 |
| 09 May 2024 | 0.008029 | 0.000091 | 1.15% | 0.0079 | 0.008069 | 0.007899 | 26,144,375.00 |
| 08 May 2024 | 0.007938 | -0.000072 | -0.90% | 0.008002 | 0.008051 | 0.00768 | 26,695,565.00 |
| 07 May 2024 | 0.00801 | 0.00000200 | 0.02% | 0.008031 | 0.0081 | 0.007906 | 28,166,757.00 |
| 06 May 2024 | 0.008008 | -0.000048 | -0.60% | 0.008087 | 0.0083 | 0.00795 | 17,548,763.00 |
| 05 May 2024 | 0.008056 | -0.000149 | -1.82% | 0.008205 | 0.008255 | 0.007909 | 26,521,227.00 |
| 04 May 2024 | 0.008205 | -0.000153 | -1.83% | 0.008358 | 0.008746 | 0.007912 | 26,146,028.00 |
| 03 May 2024 | 0.008358 | 0.001489 | 21.68% | 0.006926 | 0.009229 | 0.006811 | 27,719,891.00 |
| 02 May 2024 | 0.006869 | -0.000138 | -1.97% | 0.006944 | 0.007361 | 0.00679 | 29,353,557.00 |
| 01 May 2024 | 0.007007 | -0.000331 | -4.51% | 0.007342 | 0.007784 | 0.006815 | 28,279,005.00 |
| 30 Abr 2024 | 0.007338 | -0.000711 | -8.83% | 0.00801 | 0.008337 | 0.007258 | 19,545,190.00 |
| 29 Abr 2024 | 0.008049 | -0.00000600 | -0.07% | 0.009331 | 0.009409 | 0.007901 | 21,378,728.00 |
| 28 Abr 2024 | 0.008055 | -0.000144 | -1.76% | 0.008142 | 0.008285 | 0.007927 | 18,733,678.00 |
| 27 Abr 2024 | 0.008199 | -0.000822 | -9.11% | 0.008983 | 0.009055 | 0.008029 | 19,735,335.00 |
| 26 Abr 2024 | 0.009021 | -0.000039 | -0.43% | 0.009119 | 0.009293 | 0.008891 | 21,578,447.00 |
| 25 Abr 2024 | 0.00906 | -0.000824 | -8.34% | 0.009912 | 0.010347 | 0.00823 | 21,169,477.00 |
| 24 Abr 2024 | 0.009884 | 0.001255 | 14.54% | 0.008713 | 0.011047 | 0.008596 | 21,261,250.00 |
| 23 Abr 2024 | 0.008629 | -0.001273 | -12.86% | 0.009806 | 0.010053 | 0.008378 | 23,914,698.00 |
| 22 Abr 2024 | 0.009902 | 0.002785 | 39.13% | 0.007127 | 0.010276 | 0.007079 | 15,025,386.00 |
| 21 Abr 2024 | 0.007117 | 0.000464 | 6.97% | 0.006655 | 0.007289 | 0.006371 | 18,035,783.00 |
| 20 Abr 2024 | 0.006653 | 0.000077 | 1.17% | 0.006601 | 0.006693 | 0.00649 | 28,081,229.00 |
| 19 Abr 2024 | 0.006576 | -0.000065 | -0.98% | 0.006621 | 0.006798 | 0.006431 | 26,647,976.00 |
| 18 Abr 2024 | 0.006641 | -0.000663 | -9.08% | 0.007257 | 0.007289 | 0.006472 | 16,102,291.00 |
| 17 Abr 2024 | 0.007304 | -0.000044 | -0.60% | 0.007346 | 0.007457 | 0.007146 | 15,163,687.00 |
| 16 Abr 2024 | 0.007348 | -0.000023 | -0.31% | 0.007272 | 0.007571 | 0.007157 | 18,204,907.00 |
| 15 Abr 2024 | 0.007371 | 0.000035 | 0.48% | 0.007366 | 0.008233 | 0.007006 | 14,069,155.00 |
| 14 Abr 2024 | 0.007336 | -0.000096 | -1.29% | 0.007448 | 0.00758 | 0.00725 | 28,333,284.00 |
| 13 Abr 2024 | 0.007432 | -0.000556 | -6.96% | 0.00792 | 0.008672 | 0.007262 | 18,878,332.00 |
| 12 Abr 2024 | 0.007988 | -0.000808 | -9.19% | 0.008764 | 0.010112 | 0.007809 | 21,446,177.00 |
| 11 Abr 2024 | 0.008796 | 0.000508 | 6.13% | 0.008298 | 0.009022 | 0.00816 | 23,706,459.00 |
| 10 Abr 2024 | 0.008288 | -0.000472 | -5.39% | 0.00876 | 0.009011 | 0.008245 | 19,315,068.00 |
| 09 Abr 2024 | 0.00876 | -0.000481 | -5.21% | 0.009239 | 0.009539 | 0.008732 | 19,170,487.00 |
| 08 Abr 2024 | 0.009241 | 0.000122 | 1.34% | 0.00905 | 0.010189 | 0.008952 | 13,700,828.00 |
| 07 Abr 2024 | 0.009119 | -0.000293 | -3.11% | 0.009359 | 0.009442 | 0.008986 | 15,272,923.00 |
| 06 Abr 2024 | 0.009412 | 0.00006 | 0.64% | 0.009331 | 0.009483 | 0.009122 | 17,090,844.00 |
| 05 Abr 2024 | 0.009352 | -0.000574 | -5.78% | 0.009926 | 0.010246 | 0.009326 | 20,471,493.00 |
| 04 Abr 2024 | 0.009926 | 0.000252 | 2.60% | 0.009619 | 0.010377 | 0.008987 | 16,831,492.00 |
| 03 Abr 2024 | 0.009674 | -0.000147 | -1.50% | 0.009851 | 0.010539 | 0.009573 | 20,861,042.00 |
| 02 Abr 2024 | 0.009821 | -0.000649 | -6.20% | 0.010452 | 0.010549 | 0.009712 | 24,418,888.00 |
| 01 Abr 2024 | 0.01047 | -0.001082 | -9.37% | 0.011474 | 0.011675 | 0.010338 | 23,510,673.00 |
| 31 Mar 2024 | 0.011552 | -0.000341 | -2.87% | 0.011927 | 0.01318 | 0.011453 | 15,693,020.00 |
| 30 Mar 2024 | 0.011893 | 0.000847 | 7.67% | 0.011147 | 0.01241 | 0.010902 | 18,527,980.00 |
| 29 Mar 2024 | 0.011046 | -0.000091 | -0.82% | 0.011286 | 0.011479 | 0.010592 | 34,701,078.00 |
| 28 Mar 2024 | 0.011137 | 0.000123 | 1.12% | 0.010888 | 0.01142 | 0.010661 | 23,568,946.00 |
| 27 Mar 2024 | 0.011014 | 0.000039 | 0.36% | 0.011006 | 0.011511 | 0.010322 | 21,978,381.00 |
| 26 Mar 2024 | 0.010975 | -0.001371 | -11.10% | 0.012364 | 0.012989 | 0.00997 | 18,405,542.00 |
| 25 Mar 2024 | 0.012346 | 0.001109 | 9.87% | 0.011284 | 0.013607 | 0.011156 | 28,798,883.00 |
| 24 Mar 2024 | 0.011237 | -0.000342 | -2.95% | 0.011536 | 0.011812 | 0.01098 | 19,901,480.00 |
| 23 Mar 2024 | 0.011579 | 0.00018 | 1.58% | 0.011466 | 0.011982 | 0.011303 | 18,274,120.00 |
| 22 Mar 2024 | 0.011399 | -0.000416 | -3.52% | 0.011865 | 0.012151 | 0.011295 | 19,384,996.00 |
| 21 Mar 2024 | 0.011815 | -0.001145 | -8.83% | 0.01294 | 0.013076 | 0.011639 | 17,361,154.00 |
| 20 Mar 2024 | 0.01296 | 0.001145 | 9.69% | 0.011807 | 0.0131 | 0.011313 | 18,504,262.00 |
| 19 Mar 2024 | 0.011815 | -0.000772 | -6.13% | 0.012586 | 0.012795 | 0.0113 | 18,855,836.00 |
| 18 Mar 2024 | 0.012587 | -0.000911 | -6.75% | 0.01351 | 0.014899 | 0.0125 | 13,787,149.00 |
| 17 Mar 2024 | 0.013498 | -0.001183 | -8.06% | 0.014681 | 0.015188 | 0.01329 | 15,923,367.00 |
| 16 Mar 2024 | 0.014681 | 0.000136 | 0.94% | 0.014609 | 0.015156 | 0.013007 | 15,577,368.00 |
| 15 Mar 2024 | 0.014545 | -0.000652 | -4.29% | 0.015173 | 0.01521 | 0.013435 | 18,578,608.00 |
| 14 Mar 2024 | 0.015197 | -0.001702 | -10.07% | 0.016767 | 0.016905 | 0.014051 | 10,186,209.00 |
| 13 Mar 2024 | 0.016899 | 0.000271 | 1.63% | 0.01671 | 0.019 | 0.016529 | 11,635,199.00 |
| 12 Mar 2024 | 0.016628 | -0.001851 | -10.02% | 0.018658 | 0.019529 | 0.016307 | 10,330,864.00 |
| 11 Mar 2024 | 0.018479 | 0.001111 | 6.40% | 0.01743 | 0.019221 | 0.016863 | 16,555,131.00 |
| 10 Mar 2024 | 0.017368 | 0.001144 | 7.05% | 0.01626 | 0.0202 | 0.015751 | 12,637,713.00 |
| 09 Mar 2024 | 0.016224 | 0.000896 | 5.85% | 0.015463 | 0.018 | 0.015288 | 11,554,397.00 |
| 08 Mar 2024 | 0.015328 | -0.001865 | -10.85% | 0.017155 | 0.018977 | 0.014683 | 11,433,385.00 |
| 07 Mar 2024 | 0.017193 | 0.001935 | 12.68% | 0.015217 | 0.017724 | 0.014002 | 13,371,877.00 |
| 06 Mar 2024 | 0.015258 | 0.001572 | 11.49% | 0.013686 | 0.017001 | 0.01276 | 18,169,345.00 |
| 05 Mar 2024 | 0.013686 | 0.002185 | 19.00% | 0.011524 | 0.013865 | 0.010783 | 17,919,545.00 |
| 04 Mar 2024 | 0.011501 | 0.000038 | 0.33% | 0.011402 | 0.012018 | 0.0112 | 51,105,662.00 |
| 03 Mar 2024 | 0.011463 | -0.000706 | -5.80% | 0.01212 | 0.012383 | 0.01136 | 36,308,597.00 |
| 02 Mar 2024 | 0.012169 | -0.00002 | -0.16% | 0.012169 | 0.012576 | 0.01135 | 29,589,488.00 |
| 01 Mar 2024 | 0.012189 | 0.000526 | 4.51% | 0.011637 | 0.013069 | 0.011573 | 25,954,231.00 |
| 29 Feb 2024 | 0.011663 | 0.000359 | 3.18% | 0.011336 | 0.012306 | 0.011084 | 26,298,946.00 |
| 28 Feb 2024 | 0.011304 | 0.000319 | 2.90% | 0.010985 | 0.012302 | 0.010945 | 30,472,397.00 |
| 27 Feb 2024 | 0.010985 | -0.001047 | -8.70% | 0.012013 | 0.012307 | 0.010569 | 31,350,848.00 |
| 26 Feb 2024 | 0.012032 | -0.001036 | -7.93% | 0.012953 | 0.013213 | 0.011781 | 53,638,674.00 |
| 25 Feb 2024 | 0.013068 | -0.00023 | -1.73% | 0.013196 | 0.014274 | 0.012986 | 23,199,598.00 |
| 24 Feb 2024 | 0.013298 | 0.000268 | 2.06% | 0.012955 | 0.01355 | 0.012719 | 24,424,242.00 |
| 23 Feb 2024 | 0.01303 | 0.001149 | 9.67% | 0.011936 | 0.013161 | 0.011 | 35,505,323.00 |
