Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
S486S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.215 | -0.02 | -8.51% | 0.245 | 0.255 | 0.215 | 0 |
| 16 May 2024 | 0.235 | 0.01 | 4.44% | 0.215 | 0.235 | 0.215 | 0 |
| 15 May 2024 | 0.225 | -0.07 | -23.73% | 0.265 | 0.285 | 0.215 | 0 |
| 14 May 2024 | 0.295 | -0.03 | -9.23% | 0.315 | 0.325 | 0.275 | 0 |
| 13 May 2024 | 0.325 | -0.01 | -2.99% | 0.315 | 0.325 | 0.305 | 0 |
| 10 May 2024 | 0.335 | 0.01 | 3.08% | 0.285 | 0.335 | 0.285 | 2,000 |
| 09 May 2024 | 0.325 | -0.03 | -8.45% | 0.305 | 0.345 | 0.305 | 2,000 |
| 08 May 2024 | 0.355 | -0.02 | -5.33% | 0.325 | 0.385 | 0.325 | 0 |
| 07 May 2024 | 0.375 | -0.14 | -27.18% | 0.445 | 0.485 | 0.365 | 0 |
| 06 May 2024 | 0.515 | -0.17 | -24.82% | 0.625 | 0.655 | 0.495 | 1,200 |
| 03 May 2024 | 0.685 | -0.23 | -25.14% | 0.795 | 0.855 | 0.57 | 2,000 |
| 02 May 2024 | 0.915 | -0.01 | -1.08% | 0.885 | 0.945 | 0.795 | 2,800 |
| 30 Abr 2024 | 0.925 | 0.17 | 22.52% | 0.755 | 0.935 | 0.745 | 5,600 |
| 29 Abr 2024 | 0.755 | -0.02 | -2.58% | 0.72 | 0.795 | 0.685 | 1,600 |
| 26 Abr 2024 | 0.775 | -0.37 | -32.31% | 0.95 | 0.975 | 0.745 | 4,000 |
| 25 Abr 2024 | 1.145 | 0.24 | 26.52% | 0.965 | 1.375 | 0.945 | 4,000 |
| 24 Abr 2024 | 0.905 | 0.04 | 4.62% | 0.805 | 0.925 | 0.745 | 0 |
| 23 Abr 2024 | 0.865 | -0.46 | -34.72% | 1.065 | 1.115 | 0.855 | 4,000 |
| 22 Abr 2024 | 1.325 | -0.41 | -23.63% | 1.435 | 1.605 | 1.305 | 0 |
| 19 Abr 2024 | 1.735 | 0.16 | 10.16% | 2.005 | 2.105 | 1.705 | 0 |
| 18 Abr 2024 | 1.575 | -0.17 | -9.74% | 1.675 | 1.815 | 1.535 | 0 |
| 17 Abr 2024 | 1.745 | -0.19 | -9.82% | 1.875 | 1.905 | 1.505 | 0 |
| 16 Abr 2024 | 1.935 | 0.42 | 27.72% | 2.015 | 2.095 | 1.745 | 0 |
| 15 Abr 2024 | 1.515 | -0.18 | -10.36% | 1.445 | 1.585 | 1.185 | 0 |
| 12 Abr 2024 | 1.69 | 0.27 | 18.60% | 1.175 | 1.935 | 1.115 | 3,700 |
| 11 Abr 2024 | 1.425 | 0.20 | 16.33% | 1.215 | 1.575 | 1.195 | 0 |
| 10 Abr 2024 | 1.225 | -0.08 | -6.13% | 1.115 | 1.345 | 1.025 | 0 |
| 09 Abr 2024 | 1.305 | 0.30 | 29.85% | 1.095 | 1.345 | 1.075 | 0 |
| 08 Abr 2024 | 1.005 | -0.22 | -17.96% | 1.155 | 1.155 | 0.995 | 0 |
| 05 Abr 2024 | 1.225 | 0.34 | 38.42% | 1.155 | 1.345 | 1.155 | 0 |
| 04 Abr 2024 | 0.885 | -0.08 | -8.29% | 0.985 | 0.985 | 0.875 | 0 |
| 03 Abr 2024 | 0.965 | -0.16 | -14.22% | 1.085 | 1.085 | 0.955 | 0 |
| 02 Abr 2024 | 1.125 | 0.23 | 25.70% | 0.865 | 1.135 | 0.815 | 0 |
| 28 Mar 2024 | 0.895 | -0.01 | -1.10% | 0.915 | 0.935 | 0.875 | 0 |
| 27 Mar 2024 | 0.905 | -0.02 | -2.16% | 0.925 | 0.925 | 0.855 | 0 |
| 26 Mar 2024 | 0.925 | -0.08 | -7.96% | 1.015 | 1.015 | 0.915 | 0 |
| 25 Mar 2024 | 1.005 | -0.06 | -5.63% | 1.045 | 1.09 | 1.005 | 0 |
| 22 Mar 2024 | 1.065 | -0.04 | -3.62% | 1.105 | 1.155 | 1.055 | 0 |
| 21 Mar 2024 | 1.105 | -0.24 | -17.84% | 1.145 | 1.265 | 1.095 | 0 |
| 20 Mar 2024 | 1.345 | -0.08 | -5.61% | 1.455 | 1.475 | 1.335 | 1,120 |
| 19 Mar 2024 | 1.425 | -0.15 | -9.52% | 1.59 | 1.59 | 1.415 | 0 |
| 18 Mar 2024 | 1.575 | -0.09 | -5.41% | 1.585 | 1.655 | 1.515 | 200 |
| 15 Mar 2024 | 1.665 | 0.01 | 0.60% | 1.615 | 1.665 | 1.435 | 0 |
| 14 Mar 2024 | 1.655 | 0.14 | 9.24% | 1.465 | 1.695 | 1.415 | 0 |
| 13 Mar 2024 | 1.515 | -0.09 | -5.61% | 1.535 | 1.585 | 1.485 | 100 |
| 12 Mar 2024 | 1.605 | -0.44 | -21.52% | 1.925 | 2.015 | 1.595 | 100 |
| 11 Mar 2024 | 2.045 | 0.22 | 12.05% | 2.105 | 2.195 | 2.035 | 0 |
| 08 Mar 2024 | 1.825 | -0.02 | -1.08% | 1.865 | 1.905 | 1.765 | 3,500 |
| 07 Mar 2024 | 1.845 | -0.26 | -12.35% | 2.285 | 2.305 | 1.805 | 0 |
| 06 Mar 2024 | 2.105 | -0.07 | -3.22% | 2.135 | 2.155 | 2.025 | 0 |
| 05 Mar 2024 | 2.175 | 0.15 | 7.41% | 2.105 | 2.235 | 2.055 | 0 |
| 04 Mar 2024 | 2.025 | -0.02 | -0.98% | 2.005 | 2.095 | 1.955 | 0 |
| 01 Mar 2024 | 2.045 | -0.10 | -4.66% | 1.865 | 2.115 | 1.845 | 0 |
| 29 Feb 2024 | 2.145 | -0.18 | -7.74% | 2.225 | 2.245 | 2.015 | 100 |
| 28 Feb 2024 | 2.325 | 0.00 | 0.00% | 2.325 | 2.325 | 2.325 | 0 |
| 27 Feb 2024 | 2.325 | -0.25 | -9.71% | 2.535 | 2.565 | 2.265 | 100 |
| 26 Feb 2024 | 2.575 | -0.15 | -5.50% | 2.745 | 2.745 | 2.505 | 100 |
| 23 Feb 2024 | 2.725 | -0.17 | -5.87% | 2.905 | 2.915 | 2.655 | 0 |
| 22 Feb 2024 | 2.895 | -0.82 | -22.07% | 2.855 | 3.175 | 2.775 | 0 |
| 21 Feb 2024 | 3.715 | -0.17 | -4.38% | 3.765 | 3.915 | 3.575 | 820 |
| 20 Feb 2024 | 3.885 | 0.07 | 1.83% | 3.915 | 4.095 | 3.815 | 520 |
