Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
V3ML Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 6.206 | -0.01 | -0.09% | 6.215 | 6.23 | 6.1955 | 1,720 |
| 21 May 2024 | 6.2115 | -0.05 | -0.77% | 6.195 | 6.22 | 6.184 | 1,730 |
| 20 May 2024 | 6.2595 | -0.02 | -0.25% | 6.2595 | 6.2595 | 6.2595 | 0 |
| 17 May 2024 | 6.275 | 0.05 | 0.80% | 6.275 | 6.275 | 6.275 | 0 |
| 16 May 2024 | 6.225 | 0.03 | 0.51% | 6.225 | 6.225 | 6.225 | 0 |
| 15 May 2024 | 6.1935 | 0.06 | 1.00% | 6.1935 | 6.1935 | 6.1935 | 0 |
| 14 May 2024 | 6.132 | 0.01 | 0.11% | 6.132 | 6.132 | 6.132 | 0 |
| 13 May 2024 | 6.1255 | 0.04 | 0.66% | 6.1255 | 6.1255 | 6.1255 | 0 |
| 10 May 2024 | 6.0855 | 0.04 | 0.72% | 6.078 | 6.1115 | 6.058 | 5,015 |
| 09 May 2024 | 6.042 | 0.01 | 0.21% | 6.025 | 6.042 | 6.025 | 682 |
| 08 May 2024 | 6.0295 | -0.03 | -0.42% | 6.04 | 6.0425 | 6.0225 | 3,539 |
| 07 May 2024 | 6.055 | -0.02 | -0.37% | 6.055 | 6.055 | 6.055 | 0 |
| 03 May 2024 | 6.0775 | 0.07 | 1.12% | 6.042 | 6.1085 | 6.028 | 900 |
| 02 May 2024 | 6.01 | 0.11 | 1.80% | 5.985 | 6.01 | 5.9705 | 3,600 |
| 01 May 2024 | 5.904 | -0.03 | -0.48% | 5.915 | 5.918 | 5.896 | 2,700 |
| 30 Abr 2024 | 5.9325 | -0.04 | -0.67% | 5.93 | 5.9575 | 5.9195 | 1,800 |
| 29 Abr 2024 | 5.9725 | 0.06 | 1.06% | 5.9725 | 5.9725 | 5.9725 | 0 |
| 26 Abr 2024 | 5.91 | 0.09 | 1.51% | 5.888 | 5.952 | 5.882 | 21,589 |
| 25 Abr 2024 | 5.822 | 0.01 | 0.22% | 5.822 | 5.822 | 5.822 | 0 |
| 24 Abr 2024 | 5.8095 | 0.01 | 0.19% | 5.8095 | 5.8095 | 5.8095 | 0 |
| 23 Abr 2024 | 5.7985 | 0.07 | 1.17% | 5.7985 | 5.7985 | 5.7985 | 0 |
| 22 Abr 2024 | 5.7315 | 0.01 | 0.11% | 5.7315 | 5.7315 | 5.7315 | 0 |
| 19 Abr 2024 | 5.725 | -0.04 | -0.77% | 5.725 | 5.725 | 5.725 | 0 |
| 18 Abr 2024 | 5.7695 | 0.04 | 0.69% | 5.7695 | 5.7695 | 5.7695 | 0 |
| 17 Abr 2024 | 5.73 | 0.01 | 0.11% | 5.73 | 5.73 | 5.73 | 0 |
| 16 Abr 2024 | 5.7235 | -0.12 | -2.11% | 5.733 | 5.7505 | 5.704 | 3,621 |
| 15 Abr 2024 | 5.847 | -0.02 | -0.29% | 5.847 | 5.847 | 5.847 | 0 |
| 12 Abr 2024 | 5.864 | -0.07 | -1.20% | 5.864 | 5.864 | 5.864 | 0 |
| 11 Abr 2024 | 5.9355 | 0.00 | -0.01% | 5.967 | 5.967 | 5.927 | 14,210 |
| 10 Abr 2024 | 5.936 | -0.07 | -1.18% | 5.936 | 5.936 | 5.936 | 0 |
| 09 Abr 2024 | 6.007 | 0.03 | 0.49% | 6.007 | 6.007 | 6.007 | 0 |
| 08 Abr 2024 | 5.978 | 0.06 | 1.05% | 5.978 | 5.978 | 5.978 | 0 |
| 05 Abr 2024 | 5.916 | -0.06 | -0.97% | 5.916 | 5.916 | 5.916 | 0 |
| 04 Abr 2024 | 5.974 | 0.05 | 0.79% | 5.974 | 5.974 | 5.974 | 0 |
| 03 Abr 2024 | 5.927 | 0.00 | -0.03% | 5.893 | 5.9285 | 5.893 | 3 |
| 02 Abr 2024 | 5.9285 | 0.03 | 0.59% | 5.9285 | 5.9285 | 5.9285 | 0 |
| 28 Mar 2024 | 5.8935 | 0.03 | 0.57% | 5.8935 | 5.8935 | 5.8935 | 0 |
| 27 Mar 2024 | 5.86 | -0.01 | -0.13% | 5.86 | 5.86 | 5.86 | 0 |
| 26 Mar 2024 | 5.8675 | -0.02 | -0.37% | 5.8675 | 5.8675 | 5.8675 | 0 |
| 25 Mar 2024 | 5.889 | 0.00 | 0.03% | 5.889 | 5.889 | 5.889 | 0 |
| 22 Mar 2024 | 5.887 | -0.06 | -0.97% | 5.887 | 5.887 | 5.887 | 0 |
| 21 Mar 2024 | 5.9445 | 0.07 | 1.11% | 5.9445 | 5.9445 | 5.9445 | 0 |
| 20 Mar 2024 | 5.879 | 0.00 | 0.03% | 5.879 | 5.879 | 5.879 | 641 |
| 19 Mar 2024 | 5.877 | -0.03 | -0.46% | 5.877 | 5.877 | 5.877 | 0 |
| 18 Mar 2024 | 5.904 | 0.00 | 0.02% | 5.95 | 5.95 | 5.8975 | 3 |
| 15 Mar 2024 | 5.903 | -0.02 | -0.27% | 5.974 | 5.974 | 5.8755 | 44 |
| 14 Mar 2024 | 5.919 | -0.03 | -0.57% | 5.919 | 5.919 | 5.919 | 0 |
| 13 Mar 2024 | 5.953 | -0.03 | -0.53% | 5.953 | 5.953 | 5.953 | 0 |
| 12 Mar 2024 | 5.9845 | 0.04 | 0.74% | 5.9845 | 5.9845 | 5.9845 | 0 |
| 11 Mar 2024 | 5.9405 | 0.01 | 0.12% | 5.9405 | 5.9405 | 5.9405 | 0 |
| 08 Mar 2024 | 5.9335 | 0.01 | 0.10% | 5.9335 | 5.9335 | 5.9335 | 0 |
| 07 Mar 2024 | 5.9275 | 0.02 | 0.35% | 5.9275 | 5.9275 | 5.9275 | 0 |
| 06 Mar 2024 | 5.907 | 0.09 | 1.48% | 5.908 | 5.9145 | 5.88 | 18 |
| 05 Mar 2024 | 5.821 | -0.04 | -0.72% | 5.821 | 5.821 | 5.821 | 0 |
| 04 Mar 2024 | 5.863 | -0.01 | -0.14% | 5.895 | 5.895 | 5.8575 | 1 |
| 01 Mar 2024 | 5.8715 | 0.07 | 1.23% | 5.861 | 5.8785 | 5.8335 | 1 |
| 29 Feb 2024 | 5.80 | 0.01 | 0.24% | 5.80 | 5.80 | 5.80 | 0 |
| 28 Feb 2024 | 5.786 | -0.09 | -1.54% | 5.818 | 5.818 | 5.781 | 101 |
| 27 Feb 2024 | 5.8765 | 0.03 | 0.50% | 5.8765 | 5.8765 | 5.8765 | 0 |
| 26 Feb 2024 | 5.8475 | -0.01 | -0.11% | 5.87 | 5.87 | 5.8475 | 2,000 |
| 23 Feb 2024 | 5.854 | -0.01 | -0.09% | 5.854 | 5.854 | 5.854 | 0 |
