ACONW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.03 | -0.005 | -14.29% | 0.02995 | 0.03 | 0.02985 | 5,836 |
16 May 2024 | 0.035 | 0.00578 | 19.80% | 0.035 | 0.035 | 0.035 | 2,049 |
15 May 2024 | 0.029216 | 0.00 | 0.00% | 0.0436 | 0.0436 | 0.0252 | 6,597 |
14 May 2024 | 0.029216 | -0.00878 | -23.12% | 0.04 | 0.04 | 0.029216 | 43,737 |
13 May 2024 | 0.038 | 0.008 | 26.67% | 0.045 | 0.045 | 0.038 | 6,360 |
10 May 2024 | 0.03 | -0.00888 | -22.83% | 0.04 | 0.04 | 0.03 | 19,189 |
09 May 2024 | 0.038876 | -0.00312 | -7.44% | 0.04 | 0.04 | 0.038876 | 8,000 |
08 May 2024 | 0.042 | -0.008 | -16.00% | 0.0432 | 0.047 | 0.035 | 31,004 |
07 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 200 |
06 May 2024 | 0.05 | 0.00702 | 16.34% | 0.05 | 0.05 | 0.05 | 10,267 |
03 May 2024 | 0.042978 | -0.01532 | -26.28% | 0.0519 | 0.0519 | 0.041 | 2,118 |
02 May 2024 | 0.0583 | 0.0064 | 12.33% | 0.0597 | 0.0644 | 0.03 | 52,991 |
01 May 2024 | 0.0519 | -0.0083 | -13.79% | 0.053 | 0.053 | 0.0519 | 32,021 |
30 Abr 2024 | 0.0602 | -0.0038 | -5.94% | 0.0648 | 0.0799 | 0.0521 | 26,199 |
29 Abr 2024 | 0.064 | 0.014 | 28.00% | 0.14 | 0.14 | 0.0431 | 35,542 |
26 Abr 2024 | 0.05 | -0.032 | -39.02% | 0.07 | 0.07 | 0.04 | 86,090 |
25 Abr 2024 | 0.082 | 0.053 | 182.76% | 0.028999 | 0.1303 | 0.028999 | 696,719 |
24 Abr 2024 | 0.029 | 0.0011 | 3.94% | 0.02617 | 0.029 | 0.02617 | 4,800 |
23 Abr 2024 | 0.0279 | 0.0019 | 7.31% | 0.02595 | 0.0279 | 0.02595 | 3,200 |
22 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0 |
19 Abr 2024 | 0.026 | 0.003 | 13.04% | 0.023 | 0.026 | 0.02 | 2,054 |
18 Abr 2024 | 0.023 | -0.0035 | -13.21% | 0.0259 | 0.026 | 0.023 | 1,206 |
17 Abr 2024 | 0.0265 | 0.0006 | 2.32% | 0.0299 | 0.0299 | 0.0265 | 4,755 |
16 Abr 2024 | 0.0259 | 0.00 | 0.00% | 0.0259 | 0.0259 | 0.0259 | 0 |
15 Abr 2024 | 0.0259 | 0.00 | 0.00% | 0.0379 | 0.0379 | 0.0259 | 76 |
12 Abr 2024 | 0.0259 | -0.002 | -7.17% | 0.0292 | 0.0292 | 0.0259 | 370 |
11 Abr 2024 | 0.0279 | 0.0014 | 5.28% | 0.028 | 0.028 | 0.0252 | 53,910 |
10 Abr 2024 | 0.0265 | 0.0015 | 6.00% | 0.0332 | 0.0332 | 0.0265 | 1,643 |
09 Abr 2024 | 0.025 | -0.018 | -41.86% | 0.025 | 0.03 | 0.0249 | 48,429 |
08 Abr 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0 |
05 Abr 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0 |
04 Abr 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0 |
03 Abr 2024 | 0.043 | 0.002 | 4.88% | 0.03 | 0.043 | 0.03 | 535 |
02 Abr 2024 | 0.041 | 0.001 | 2.50% | 0.041 | 0.041 | 0.041 | 245 |
01 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.03 | 0.041 | 0.03 | 9,000 |
28 Mar 2024 | 0.035 | -0.0049 | -12.28% | 0.035 | 0.035 | 0.03 | 101 |
27 Mar 2024 | 0.0399 | 0.0059 | 17.35% | 0.03 | 0.04 | 0.03 | 3,545 |
26 Mar 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0 |
25 Mar 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 2,538 |
22 Mar 2024 | 0.034 | -0.0069 | -16.87% | 0.0351 | 0.0352 | 0.03 | 5,100 |
21 Mar 2024 | 0.0409 | 0.0034 | 9.07% | 0.0409 | 0.0409 | 0.0409 | 6,000 |
20 Mar 2024 | 0.0375 | -0.0035 | -8.54% | 0.041 | 0.041 | 0.0301 | 2,113 |
19 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0 |
18 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0 |
15 Mar 2024 | 0.041 | 0.0081 | 24.62% | 0.04999 | 0.05 | 0.041 | 6,217 |
14 Mar 2024 | 0.0329 | 0.00 | 0.00% | 0.0329 | 0.0329 | 0.0329 | 0 |
13 Mar 2024 | 0.0329 | 0.00 | 0.00% | 0.0329 | 0.0329 | 0.0329 | 0 |
12 Mar 2024 | 0.0329 | 0.0029 | 9.67% | 0.037 | 0.043501 | 0.0301 | 5,602 |
11 Mar 2024 | 0.03 | -0.02 | -40.00% | 0.0596 | 0.0596 | 0.0251 | 27,169 |
08 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 2 |
07 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
06 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
05 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
04 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.050101 | 0.0596 | 0.05 | 37,454 |
01 Mar 2024 | 0.05 | -0.00125 | -2.44% | 0.0512 | 0.0515 | 0.0499 | 20,020 |
29 Feb 2024 | 0.051248 | 0.00245 | 5.02% | 0.05 | 0.0522 | 0.045 | 30,458 |
28 Feb 2024 | 0.0488 | 0.0143 | 41.45% | 0.04 | 0.05 | 0.04 | 32,678 |
27 Feb 2024 | 0.034501 | 0.0045 | 15.00% | 0.03 | 0.034501 | 0.03 | 250 |
26 Feb 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.0232 | 12,000 |
23 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.04 | 0.04 | 0.025 | 10 |
22 Feb 2024 | 0.025 | 0.009 | 56.25% | 0.0224 | 0.025 | 0.016 | 1,328 |
21 Feb 2024 | 0.016 | -0.014 | -46.67% | 0.030101 | 0.030101 | 0.015 | 16,630 |
20 Feb 2024 | 0.03 | -0.0059 | -16.43% | 0.035 | 0.0357 | 0.03 | 65,350 |