D828S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.135 | 0.115 | 0 |
30 May 2024 | 0.12 | -0.03 | -20.00% | 0.135 | 0.145 | 0.115 | 0 |
29 May 2024 | 0.15 | -0.05 | -25.00% | 0.195 | 0.195 | 0.145 | 0 |
28 May 2024 | 0.20 | -0.01 | -4.76% | 0.205 | 0.215 | 0.185 | 0 |
27 May 2024 | 0.21 | 0.01 | 5.00% | 0.195 | 0.21 | 0.185 | 0 |
24 May 2024 | 0.20 | -0.02 | -9.09% | 0.205 | 0.205 | 0.195 | 0 |
23 May 2024 | 0.22 | -0.02 | -8.33% | 0.235 | 0.245 | 0.21 | 0 |
22 May 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.245 | 0.235 | 0 |
21 May 2024 | 0.24 | -0.03 | -11.11% | 0.265 | 0.265 | 0.235 | 0 |
20 May 2024 | 0.27 | -0.01 | -3.57% | 0.275 | 0.285 | 0.265 | 0 |
17 May 2024 | 0.28 | -0.02 | -6.67% | 0.285 | 0.295 | 0.265 | 0 |
16 May 2024 | 0.30 | -0.015 | -4.76% | 0.305 | 0.325 | 0.295 | 0 |
15 May 2024 | 0.315 | -0.01 | -3.08% | 0.325 | 0.335 | 0.315 | 0 |
14 May 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0 |
13 May 2024 | 0.325 | 0.02 | 6.56% | 0.305 | 0.325 | 0.295 | 0 |
10 May 2024 | 0.305 | 0.015 | 5.17% | 0.295 | 0.315 | 0.285 | 2,000 |
09 May 2024 | 0.29 | 0.00 | 0.00% | 0.285 | 0.295 | 0.285 | 0 |
08 May 2024 | 0.29 | 0.00 | 0.00% | 0.285 | 0.305 | 0.285 | 0 |
07 May 2024 | 0.29 | 0.04 | 16.00% | 0.255 | 0.29 | 0.255 | 0 |
06 May 2024 | 0.25 | -0.01 | -3.85% | 0.265 | 0.265 | 0.245 | 0 |
03 May 2024 | 0.26 | 0.04 | 18.18% | 0.225 | 0.275 | 0.215 | 0 |
02 May 2024 | 0.22 | -0.02 | -8.33% | 0.235 | 0.245 | 0.215 | 0 |
30 Abr 2024 | 0.24 | -0.02 | -7.69% | 0.265 | 0.265 | 0.215 | 0 |
29 Abr 2024 | 0.26 | 0.01 | 4.00% | 0.255 | 0.275 | 0.255 | 0 |
26 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.265 | 0.275 | 0.25 | 0 |
25 Abr 2024 | 0.25 | -0.02 | -7.41% | 0.255 | 0.265 | 0.245 | 0 |
24 Abr 2024 | 0.27 | 0.055 | 25.58% | 0.22 | 0.275 | 0.21 | 0 |
23 Abr 2024 | 0.215 | -0.02 | -8.51% | 0.25 | 0.25 | 0.215 | 0 |
22 Abr 2024 | 0.235 | 0.03 | 14.63% | 0.20 | 0.26 | 0.20 | 2,000 |
19 Abr 2024 | 0.205 | -0.08 | -28.07% | 0.28 | 0.28 | 0.135 | 0 |
18 Abr 2024 | 0.285 | 0.07 | 32.56% | 0.26 | 0.285 | 0.25 | 0 |
17 Abr 2024 | 0.215 | 0.01 | 4.88% | 0.21 | 0.22 | 0.20 | 0 |
16 Abr 2024 | 0.205 | -0.02 | -8.89% | 0.20 | 0.21 | 0.19 | 0 |
15 Abr 2024 | 0.225 | 0.02 | 9.76% | 0.21 | 0.24 | 0.21 | 0 |
12 Abr 2024 | 0.205 | -0.01 | -4.65% | 0.23 | 0.23 | 0.20 | 0 |
11 Abr 2024 | 0.215 | -0.06 | -21.82% | 0.27 | 0.27 | 0.215 | 0 |
10 Abr 2024 | 0.275 | -0.095 | -25.68% | 0.315 | 0.315 | 0.27 | 0 |
09 Abr 2024 | 0.37 | -0.02 | -5.13% | 0.375 | 0.385 | 0.365 | 0 |
08 Abr 2024 | 0.39 | -0.04 | -9.30% | 0.44 | 0.44 | 0.385 | 0 |
05 Abr 2024 | 0.43 | -0.005 | -1.15% | 0.41 | 0.435 | 0.395 | 0 |
04 Abr 2024 | 0.435 | 0.005 | 1.16% | 0.41 | 0.445 | 0.405 | 0 |
03 Abr 2024 | 0.43 | 0.05 | 13.16% | 0.375 | 0.435 | 0.375 | 0 |
02 Abr 2024 | 0.38 | -0.03 | -7.32% | 0.40 | 0.41 | 0.375 | 0 |
28 Mar 2024 | 0.41 | 0.01 | 2.50% | 0.40 | 0.415 | 0.395 | 0 |
27 Mar 2024 | 0.40 | -0.02 | -4.76% | 0.43 | 0.43 | 0.385 | 0 |
26 Mar 2024 | 0.42 | 0.02 | 5.00% | 0.41 | 0.425 | 0.385 | 0 |
25 Mar 2024 | 0.40 | -0.02 | -4.76% | 0.42 | 0.435 | 0.40 | 0 |
22 Mar 2024 | 0.42 | 0.02 | 5.00% | 0.385 | 0.435 | 0.385 | 0 |
21 Mar 2024 | 0.40 | -0.01 | -2.44% | 0.43 | 0.43 | 0.385 | 0 |
20 Mar 2024 | 0.41 | -0.01 | -2.38% | 0.41 | 0.435 | 0.395 | 0 |
19 Mar 2024 | 0.42 | 0.01 | 2.44% | 0.40 | 0.425 | 0.395 | 0 |
18 Mar 2024 | 0.41 | 0.01 | 2.50% | 0.41 | 0.415 | 0.395 | 0 |
15 Mar 2024 | 0.40 | -0.01 | -2.44% | 0.41 | 0.415 | 0.395 | 0 |
14 Mar 2024 | 0.41 | 0.01 | 2.50% | 0.40 | 0.41 | 0.395 | 0 |
13 Mar 2024 | 0.40 | -0.01 | -2.44% | 0.415 | 0.425 | 0.40 | 0 |
12 Mar 2024 | 0.41 | 0.00 | 0.00% | 0.43 | 0.43 | 0.395 | 0 |
11 Mar 2024 | 0.41 | -0.01 | -2.38% | 0.41 | 0.435 | 0.40 | 0 |
08 Mar 2024 | 0.42 | 0.04 | 10.53% | 0.375 | 0.425 | 0.365 | 0 |
07 Mar 2024 | 0.38 | -0.01 | -2.56% | 0.385 | 0.395 | 0.365 | 0 |
06 Mar 2024 | 0.39 | -0.015 | -3.70% | 0.385 | 0.405 | 0.345 | 0 |
05 Mar 2024 | 0.405 | 0.035 | 9.46% | 0.36 | 0.405 | 0.355 | 0 |