S485S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.12 | 0.035 | 41.18% | 0.11 | 0.21 | 0.08 | 0 |
13 Jun 2024 | 0.085 | 0.03 | 54.55% | 0.05 | 0.105 | 0.045 | 0 |
12 Jun 2024 | 0.055 | -0.02 | -26.67% | 0.07 | 0.075 | 0.045 | 0 |
11 Jun 2024 | 0.075 | 0.00 | 0.00% | 0.06 | 0.095 | 0.06 | 0 |
10 Jun 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
07 Jun 2024 | 0.075 | -0.01 | -11.76% | 0.08 | 0.095 | 0.075 | 0 |
06 Jun 2024 | 0.085 | -0.01 | -10.53% | 0.08 | 0.095 | 0.075 | 0 |
05 Jun 2024 | 0.095 | -0.03 | -24.00% | 0.11 | 0.11 | 0.085 | 0 |
04 Jun 2024 | 0.125 | 0.02 | 19.05% | 0.11 | 0.145 | 0.105 | 0 |
03 Jun 2024 | 0.105 | -0.03 | -22.22% | 0.10 | 0.115 | 0.095 | 5,000 |
31 May 2024 | 0.135 | -0.01 | -6.90% | 0.145 | 0.155 | 0.125 | 0 |
30 May 2024 | 0.145 | -0.02 | -12.12% | 0.175 | 0.175 | 0.135 | 0 |
29 May 2024 | 0.165 | 0.03 | 22.22% | 0.145 | 0.175 | 0.135 | 0 |
28 May 2024 | 0.135 | 0.02 | 17.39% | 0.115 | 0.135 | 0.105 | 0 |
27 May 2024 | 0.115 | -0.03 | -20.69% | 0.125 | 0.135 | 0.115 | 0 |
24 May 2024 | 0.145 | 0.01 | 7.41% | 0.195 | 0.195 | 0.135 | 0 |
23 May 2024 | 0.135 | -0.01 | -6.90% | 0.135 | 0.155 | 0.135 | 0 |
22 May 2024 | 0.145 | 0.00 | 0.00% | 0.155 | 0.155 | 0.145 | 0 |
21 May 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.165 | 0.145 | 0 |
20 May 2024 | 0.145 | -0.04 | -21.62% | 0.165 | 0.165 | 0.145 | 0 |
17 May 2024 | 0.185 | -0.01 | -5.13% | 0.205 | 0.215 | 0.175 | 0 |
16 May 2024 | 0.195 | 0.01 | 5.41% | 0.195 | 0.195 | 0.175 | 0 |
15 May 2024 | 0.185 | -0.09 | -32.73% | 0.215 | 0.235 | 0.185 | 0 |
14 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0 |
13 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.255 | 0 |
10 May 2024 | 0.275 | 0.00 | 0.00% | 0.245 | 0.285 | 0.225 | 0 |
09 May 2024 | 0.275 | -0.01 | -3.51% | 0.245 | 0.285 | 0.245 | 0 |
08 May 2024 | 0.285 | -0.01 | -3.39% | 0.255 | 0.315 | 0.255 | 0 |
07 May 2024 | 0.295 | -0.10 | -25.32% | 0.345 | 0.375 | 0.295 | 0 |
06 May 2024 | 0.395 | -0.13 | -24.76% | 0.475 | 0.505 | 0.385 | 0 |
03 May 2024 | 0.525 | -0.16 | -23.36% | 0.605 | 0.635 | 0.45 | 0 |
02 May 2024 | 0.685 | -0.02 | -2.84% | 0.685 | 0.715 | 0.605 | 0 |
30 Abr 2024 | 0.705 | 0.12 | 20.51% | 0.595 | 0.725 | 0.575 | 0 |
29 Abr 2024 | 0.585 | -0.03 | -4.88% | 0.565 | 0.625 | 0.545 | 0 |
26 Abr 2024 | 0.615 | -0.28 | -31.28% | 0.755 | 0.765 | 0.595 | 0 |
25 Abr 2024 | 0.895 | 0.18 | 25.17% | 0.755 | 1.065 | 0.745 | 0 |
24 Abr 2024 | 0.715 | 0.02 | 2.88% | 0.635 | 0.735 | 0.595 | 0 |
23 Abr 2024 | 0.695 | -0.35 | -33.49% | 0.835 | 0.885 | 0.675 | 0 |
22 Abr 2024 | 1.045 | -0.33 | -24.00% | 1.145 | 1.275 | 1.035 | 0 |
19 Abr 2024 | 1.375 | 0.12 | 9.56% | 1.605 | 1.685 | 1.365 | 0 |
18 Abr 2024 | 1.255 | -0.15 | -10.68% | 1.345 | 1.445 | 1.235 | 0 |
17 Abr 2024 | 1.405 | -0.18 | -11.36% | 1.545 | 1.555 | 1.225 | 0 |
16 Abr 2024 | 1.585 | 0.34 | 27.31% | 1.655 | 1.715 | 1.435 | 0 |
15 Abr 2024 | 1.245 | -0.16 | -11.07% | 1.175 | 1.305 | 0.985 | 0 |
12 Abr 2024 | 1.40 | 0.24 | 20.17% | 0.965 | 1.595 | 0.915 | 0 |
11 Abr 2024 | 1.165 | 0.17 | 17.09% | 0.995 | 1.285 | 0.975 | 0 |
10 Abr 2024 | 0.995 | -0.07 | -6.57% | 0.925 | 1.095 | 0.845 | 0 |
09 Abr 2024 | 1.065 | 0.22 | 26.04% | 0.905 | 1.095 | 0.885 | 0 |
08 Abr 2024 | 0.845 | -0.17 | -16.75% | 0.955 | 0.955 | 0.835 | 0 |
05 Abr 2024 | 1.015 | 0.27 | 36.24% | 0.955 | 1.105 | 0.955 | 0 |
04 Abr 2024 | 0.745 | -0.06 | -7.45% | 0.825 | 0.825 | 0.735 | 0 |
03 Abr 2024 | 0.805 | -0.14 | -14.81% | 0.915 | 0.915 | 0.805 | 0 |
02 Abr 2024 | 0.945 | 0.19 | 25.17% | 0.735 | 0.955 | 0.695 | 0 |
28 Mar 2024 | 0.755 | -0.01 | -1.31% | 0.765 | 0.785 | 0.735 | 0 |
27 Mar 2024 | 0.765 | -0.01 | -1.29% | 0.775 | 0.775 | 0.715 | 0 |
26 Mar 2024 | 0.775 | -0.06 | -7.19% | 0.845 | 0.845 | 0.765 | 0 |
25 Mar 2024 | 0.835 | -0.05 | -5.65% | 0.885 | 0.90 | 0.835 | 0 |
22 Mar 2024 | 0.885 | -0.03 | -3.28% | 0.895 | 0.945 | 0.875 | 0 |
21 Mar 2024 | 0.915 | -0.18 | -16.44% | 0.945 | 1.035 | 0.905 | 0 |
20 Mar 2024 | 1.095 | -0.07 | -6.01% | 1.175 | 1.205 | 1.095 | 0 |
19 Mar 2024 | 1.165 | -0.13 | -10.04% | 1.30 | 1.30 | 1.155 | 0 |
18 Mar 2024 | 1.295 | -0.08 | -5.82% | 1.315 | 1.365 | 1.255 | 0 |