Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
V163S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0 |
| 12 Jun 2024 | 0.001 | -0.0004 | -28.57% | 0.001 | 0.001 | 0.001 | 0 |
| 11 Jun 2024 | 0.0014 | 0.0003 | 27.27% | 0.0017 | 0.0019 | 0.001 | 0 |
| 10 Jun 2024 | 0.0011 | -0.0024 | -68.57% | 0.0011 | 0.0016 | 0.0011 | 0 |
| 07 Jun 2024 | 0.0035 | -0.0017 | -32.69% | 0.0045 | 0.0051 | 0.0029 | 0 |
| 06 Jun 2024 | 0.0052 | -0.0033 | -38.82% | 0.0063 | 0.007 | 0.0038 | 0 |
| 05 Jun 2024 | 0.0085 | -0.0052 | -37.96% | 0.0157 | 0.0181 | 0.0085 | 0 |
| 04 Jun 2024 | 0.0137 | -0.0129 | -48.50% | 0.0123 | 0.0153 | 0.0089 | 0 |
| 03 Jun 2024 | 0.0266 | -0.0151 | -36.21% | 0.0223 | 0.0278 | 0.0087 | 40,000 |
| 31 May 2024 | 0.0417 | 0.0065 | 18.47% | 0.0403 | 0.045 | 0.0355 | 0 |
| 30 May 2024 | 0.0352 | 0.0096 | 37.50% | 0.0289 | 0.0375 | 0.0268 | 0 |
| 29 May 2024 | 0.0256 | 0.003 | 13.27% | 0.0171 | 0.0262 | 0.0167 | 0 |
| 28 May 2024 | 0.0226 | 0.004 | 21.51% | 0.0223 | 0.0249 | 0.0205 | 0 |
| 27 May 2024 | 0.0186 | 0.0005 | 2.76% | 0.023 | 0.0244 | 0.0168 | 0 |
| 24 May 2024 | 0.0181 | 0.0089 | 96.74% | 0.0125 | 0.0192 | 0.0123 | 0 |
| 23 May 2024 | 0.0092 | -0.0095 | -50.80% | 0.011 | 0.0122 | 0.0067 | 0 |
| 22 May 2024 | 0.0187 | -0.0071 | -27.52% | 0.0329 | 0.0348 | 0.0187 | 0 |
| 21 May 2024 | 0.0258 | -0.0018 | -6.52% | 0.0235 | 0.0293 | 0.0188 | 47,026 |
| 20 May 2024 | 0.0276 | -0.0261 | -48.60% | 0.0356 | 0.041 | 0.0241 | 22,000 |
| 17 May 2024 | 0.0537 | -0.0434 | -44.70% | 0.0865 | 0.0887 | 0.0485 | 7,000 |
| 16 May 2024 | 0.0971 | -0.0856 | -46.85% | 0.1373 | 0.145 | 0.058 | 5,500 |
| 15 May 2024 | 0.1827 | 0.021 | 12.99% | 0.1867 | 0.2144 | 0.1506 | 0 |
| 14 May 2024 | 0.1617 | -0.1157 | -41.71% | 0.1874 | 0.2133 | 0.1617 | 12,500 |
| 13 May 2024 | 0.2774 | -0.0557 | -16.72% | 0.3996 | 0.4328 | 0.2623 | 0 |
| 10 May 2024 | 0.3331 | -0.0523 | -13.57% | 0.3056 | 0.375 | 0.2895 | 5,000 |
| 09 May 2024 | 0.3854 | -0.2226 | -36.61% | 0.655 | 0.773 | 0.3421 | 0 |
| 08 May 2024 | 0.608 | -0.03 | -4.70% | 0.603 | 0.641 | 0.4534 | 1,000 |
| 07 May 2024 | 0.638 | 0.124 | 24.12% | 0.739 | 0.808 | 0.571 | 3,106 |
| 06 May 2024 | 0.514 | -0.576 | -52.84% | 0.843 | 0.897 | 0.503 | 6,000 |
| 03 May 2024 | 1.09 | -0.97 | -47.01% | 1.966 | 2.001 | 1.047 | 106 |
| 02 May 2024 | 2.057 | 0.09 | 4.36% | 2.769 | 2.776 | 1.968 | 0 |
| 30 Abr 2024 | 1.971 | -0.41 | -17.18% | 1.742 | 2.034 | 1.445 | 1,100 |
| 29 Abr 2024 | 2.38 | -2.08 | -46.62% | 3.676 | 4.547 | 2.38 | 3,800 |
| 26 Abr 2024 | 4.459 | 0.88 | 24.52% | 3.36 | 4.629 | 3.332 | 0 |
| 25 Abr 2024 | 3.581 | 0.24 | 7.12% | 3.592 | 4.296 | 3.509 | 0 |
| 24 Abr 2024 | 3.343 | 0.62 | 22.90% | 2.081 | 3.343 | 2.04 | 431 |
| 23 Abr 2024 | 2.72 | -0.45 | -14.22% | 2.751 | 3.24 | 2.472 | 513 |
| 22 Abr 2024 | 3.171 | -0.97 | -23.37% | 4.683 | 4.889 | 3.129 | 232 |
| 19 Abr 2024 | 4.138 | 0.38 | 10.08% | 4.142 | 4.981 | 3.192 | 150 |
| 18 Abr 2024 | 3.759 | -3.22 | -46.15% | 4.726 | 4.902 | 3.694 | 538 |
| 17 Abr 2024 | 6.98 | -0.15 | -2.10% | 6.55 | 7.24 | 6.02 | 0 |
| 16 Abr 2024 | 7.13 | 1.00 | 16.31% | 6.94 | 7.72 | 5.88 | 0 |
| 15 Abr 2024 | 6.13 | 1.54 | 33.64% | 4.863 | 6.33 | 4.576 | 0 |
| 12 Abr 2024 | 4.587 | 0.04 | 0.81% | 4.946 | 5.64 | 4.537 | 0 |
| 11 Abr 2024 | 4.55 | 1.63 | 55.66% | 3.35 | 4.55 | 2.919 | 0 |
| 10 Abr 2024 | 2.923 | 0.06 | 2.17% | 2.723 | 3.175 | 2.031 | 8,800 |
| 09 Abr 2024 | 2.861 | -1.17 | -28.95% | 3.677 | 3.677 | 2.273 | 0 |
| 08 Abr 2024 | 4.027 | -0.85 | -17.43% | 6.21 | 6.22 | 3.938 | 92 |
| 05 Abr 2024 | 4.877 | -0.55 | -10.18% | 6.41 | 6.45 | 4.877 | 0 |
| 04 Abr 2024 | 5.43 | 1.43 | 35.78% | 4.215 | 5.45 | 4.113 | 86 |
| 03 Abr 2024 | 3.999 | 0.22 | 5.88% | 4.213 | 4.318 | 3.116 | 4,800 |
| 02 Abr 2024 | 3.777 | -7.84 | -67.50% | 5.77 | 8.08 | 3.579 | 2,492 |
| 28 Mar 2024 | 11.62 | -0.27 | -2.27% | 12.67 | 14.23 | 9.66 | 160 |
| 27 Mar 2024 | 11.89 | 3.44 | 40.71% | 9.06 | 12.61 | 8.89 | 160 |
| 26 Mar 2024 | 8.45 | 0.47 | 5.89% | 7.89 | 8.95 | 6.86 | 2,060 |
| 25 Mar 2024 | 7.98 | 0.32 | 4.18% | 7.53 | 9.86 | 7.48 | 96 |
| 22 Mar 2024 | 7.66 | 0.54 | 7.58% | 6.98 | 8.35 | 6.59 | 30 |
| 21 Mar 2024 | 7.12 | 0.73 | 11.42% | 6.51 | 8.00 | 6.38 | 0 |
| 20 Mar 2024 | 6.39 | 0.19 | 3.06% | 5.57 | 6.86 | 5.32 | 0 |
| 19 Mar 2024 | 6.20 | -1.28 | -17.11% | 6.26 | 7.34 | 4.633 | 2,800 |
| 18 Mar 2024 | 7.48 | -0.45 | -5.67% | 5.82 | 8.13 | 4.06 | 5,600 |
