5597T Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.54 | 0.01 | 1.89% | 0.49 | 0.54 | 0.45 | 0 |
21 May 2024 | 0.53 | -0.04 | -7.02% | 0.50 | 0.58 | 0.50 | 0 |
20 May 2024 | 0.57 | -0.03 | -5.00% | 0.59 | 0.61 | 0.57 | 0 |
17 May 2024 | 0.60 | 0.03 | 5.26% | 0.58 | 0.61 | 0.55 | 0 |
16 May 2024 | 0.57 | -0.02 | -3.39% | 0.54 | 0.57 | 0.54 | 0 |
15 May 2024 | 0.59 | 0.01 | 1.72% | 0.55 | 0.61 | 0.53 | 0 |
14 May 2024 | 0.58 | 0.04 | 7.41% | 0.57 | 0.61 | 0.55 | 0 |
13 May 2024 | 0.54 | 0.07 | 14.89% | 0.50 | 0.57 | 0.50 | 0 |
10 May 2024 | 0.47 | -0.01 | -2.08% | 0.47 | 0.50 | 0.46 | 0 |
09 May 2024 | 0.48 | 0.03 | 6.67% | 0.44 | 0.52 | 0.44 | 0 |
08 May 2024 | 0.45 | -0.02 | -4.26% | 0.45 | 0.49 | 0.44 | 0 |
07 May 2024 | 0.47 | -0.02 | -4.08% | 0.50 | 0.50 | 0.45 | 0 |
06 May 2024 | 0.49 | 0.01 | 2.08% | 0.47 | 0.51 | 0.46 | 0 |
03 May 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.50 | 0.47 | 0 |
02 May 2024 | 0.48 | 0.07 | 17.07% | 0.42 | 0.50 | 0.41 | 0 |
30 Abr 2024 | 0.41 | -0.18 | -30.51% | 0.57 | 0.60 | 0.38 | 5,000 |
29 Abr 2024 | 0.59 | 0.05 | 9.26% | 0.56 | 0.60 | 0.55 | 0 |
26 Abr 2024 | 0.54 | 0.04 | 8.00% | 0.52 | 0.57 | 0.50 | 0 |
25 Abr 2024 | 0.50 | -0.06 | -10.71% | 0.57 | 0.58 | 0.49 | 0 |
24 Abr 2024 | 0.56 | 0.08 | 16.67% | 0.47 | 0.58 | 0.47 | 5,000 |
23 Abr 2024 | 0.48 | -0.01 | -2.04% | 0.47 | 0.48 | 0.42 | 4,000 |
22 Abr 2024 | 0.49 | -0.02 | -3.92% | 0.55 | 0.55 | 0.48 | 0 |
19 Abr 2024 | 0.51 | -0.08 | -13.56% | 0.53 | 0.54 | 0.46 | 3,000 |
18 Abr 2024 | 0.59 | 0.04 | 7.27% | 0.56 | 0.60 | 0.56 | 0 |
17 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.54 | 0.59 | 0.53 | 0 |
16 Abr 2024 | 0.55 | -0.14 | -20.29% | 0.62 | 0.62 | 0.52 | 3,000 |
15 Abr 2024 | 0.69 | 0.00 | 0.00% | 0.67 | 0.75 | 0.67 | 0 |
12 Abr 2024 | 0.69 | 0.01 | 1.47% | 0.72 | 0.76 | 0.66 | 0 |
11 Abr 2024 | 0.68 | -0.01 | -1.45% | 0.68 | 0.70 | 0.63 | 0 |
10 Abr 2024 | 0.69 | -0.03 | -4.17% | 0.76 | 0.78 | 0.66 | 0 |
09 Abr 2024 | 0.72 | 0.01 | 1.41% | 0.71 | 0.76 | 0.71 | 0 |
08 Abr 2024 | 0.71 | 0.05 | 7.58% | 0.64 | 0.74 | 0.64 | 0 |
05 Abr 2024 | 0.66 | 0.02 | 3.13% | 0.60 | 0.66 | 0.59 | 0 |
04 Abr 2024 | 0.64 | 0.10 | 18.52% | 0.55 | 0.67 | 0.55 | 0 |
03 Abr 2024 | 0.54 | 0.05 | 10.20% | 0.49 | 0.55 | 0.48 | 0 |
02 Abr 2024 | 0.49 | 0.04 | 8.89% | 0.45 | 0.51 | 0.45 | 0 |
28 Mar 2024 | 0.45 | 0.02 | 4.65% | 0.44 | 0.47 | 0.43 | 0 |
27 Mar 2024 | 0.43 | -0.02 | -4.44% | 0.48 | 0.49 | 0.42 | 0 |
26 Mar 2024 | 0.45 | 0.05 | 12.50% | 0.41 | 0.45 | 0.40 | 0 |
25 Mar 2024 | 0.40 | 0.02 | 5.26% | 0.38 | 0.40 | 0.36 | 0 |
22 Mar 2024 | 0.38 | 0.01 | 2.70% | 0.36 | 0.39 | 0.36 | 0 |
21 Mar 2024 | 0.37 | 0.03 | 8.82% | 0.36 | 0.39 | 0.36 | 0 |
20 Mar 2024 | 0.34 | 0.03 | 9.68% | 0.30 | 0.35 | 0.30 | 0 |
19 Mar 2024 | 0.31 | 0.03 | 10.71% | 0.29 | 0.33 | 0.29 | 0 |
18 Mar 2024 | 0.28 | 0.01 | 3.70% | 0.29 | 0.32 | 0.28 | 0 |
15 Mar 2024 | 0.27 | 0.02 | 8.00% | 0.25 | 0.29 | 0.25 | 0 |
14 Mar 2024 | 0.25 | 0.03 | 13.64% | 0.26 | 0.30 | 0.24 | 0 |
13 Mar 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.23 | 0.21 | 5,000 |
12 Mar 2024 | 0.21 | 0.06 | 40.00% | 0.16 | 0.21 | 0.16 | 5,000 |
11 Mar 2024 | 0.15 | 0.01 | 7.14% | 0.12 | 0.15 | 0.12 | 10,000 |
08 Mar 2024 | 0.14 | 0.01 | 7.69% | 0.14 | 0.15 | 0.14 | 0 |
07 Mar 2024 | 0.13 | 0.01 | 8.33% | 0.11 | 0.14 | 0.11 | 0 |
06 Mar 2024 | 0.12 | 0.01 | 9.09% | 0.12 | 0.13 | 0.11 | 0 |
05 Mar 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.11 | 0.10 | 0 |
04 Mar 2024 | 0.12 | 0.00 | 0.00% | 0.11 | 0.12 | 0.11 | 0 |
01 Mar 2024 | 0.12 | 0.00 | 0.00% | 0.13 | 0.14 | 0.12 | 0 |
29 Feb 2024 | 0.12 | -0.01 | -7.69% | 0.13 | 0.13 | 0.12 | 0 |
28 Feb 2024 | 0.13 | 0.01 | 8.33% | 0.11 | 0.13 | 0.11 | 0 |
27 Feb 2024 | 0.12 | 0.00 | 0.00% | 0.13 | 0.14 | 0.12 | 0 |
26 Feb 2024 | 0.12 | 0.01 | 9.09% | 0.10 | 0.12 | 0.10 | 0 |
23 Feb 2024 | 0.11 | 0.00 | 0.00% | 0.12 | 0.12 | 0.11 | 0 |