Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.5131 | 0.0036 | 0.71% | 0.5284 | 0.5948 | 0.5121 | 6,940,151 |
| 23 May 2024 | 0.5095 | -0.0138 | -2.64% | 0.53 | 0.53 | 0.487798 | 5,769,316 |
| 22 May 2024 | 0.5233 | -0.0067 | -1.26% | 0.531 | 0.539 | 0.494 | 3,848,887 |
| 21 May 2024 | 0.53 | -0.0166 | -3.04% | 0.5468 | 0.5694 | 0.52 | 3,230,207 |
| 20 May 2024 | 0.5466 | -0.0402 | -6.85% | 0.59 | 0.6052 | 0.54 | 2,485,811 |
| 17 May 2024 | 0.5868 | -0.0103 | -1.73% | 0.581 | 0.61 | 0.5741 | 2,181,010 |
| 16 May 2024 | 0.5971 | 0.0121 | 2.07% | 0.59 | 0.62 | 0.5809 | 2,716,299 |
| 15 May 2024 | 0.585 | -0.0259 | -4.24% | 0.6109 | 0.638 | 0.5754 | 3,297,543 |
| 14 May 2024 | 0.6109 | 0.0818 | 15.46% | 0.54 | 0.6198 | 0.5305 | 6,626,545 |
| 13 May 2024 | 0.5291 | 0.0316 | 6.35% | 0.50 | 0.5453 | 0.50 | 4,354,468 |
| 10 May 2024 | 0.4975 | -0.0125 | -2.45% | 0.4911 | 0.5139 | 0.481 | 3,036,122 |
| 09 May 2024 | 0.51 | 0.0273 | 5.66% | 0.485 | 0.521 | 0.474 | 2,537,442 |
| 08 May 2024 | 0.4827 | -0.0149 | -2.99% | 0.4868 | 0.515 | 0.475 | 2,102,731 |
| 07 May 2024 | 0.4976 | 0.011 | 2.26% | 0.48 | 0.5073 | 0.4761 | 3,318,554 |
| 06 May 2024 | 0.4866 | -0.0157 | -3.13% | 0.51 | 0.5288 | 0.4809 | 4,798,078 |
| 03 May 2024 | 0.5023 | -0.0023 | -0.46% | 0.5022 | 0.5151 | 0.49 | 2,215,150 |
| 02 May 2024 | 0.5046 | 0.0043 | 0.86% | 0.5171 | 0.5197 | 0.486 | 2,835,408 |
| 01 May 2024 | 0.5003 | -0.0019 | -0.38% | 0.5082 | 0.5288 | 0.4931 | 3,078,540 |
| 30 Abr 2024 | 0.5022 | -0.0137 | -2.66% | 0.5099 | 0.5148 | 0.49 | 2,852,712 |
| 29 Abr 2024 | 0.5159 | 0.0518 | 11.16% | 0.4777 | 0.5288 | 0.4699 | 4,841,616 |
| 26 Abr 2024 | 0.4641 | 0.0051 | 1.11% | 0.455 | 0.4788 | 0.4502 | 2,621,727 |
| 25 Abr 2024 | 0.459 | -0.0081 | -1.73% | 0.452 | 0.4822 | 0.4501 | 2,427,156 |
| 24 Abr 2024 | 0.4671 | -0.0266 | -5.39% | 0.482 | 0.494 | 0.4664 | 2,962,531 |
| 23 Abr 2024 | 0.4937 | 0.0333 | 7.23% | 0.4522 | 0.5036 | 0.4444 | 4,996,563 |
| 22 Abr 2024 | 0.4604 | -0.0225 | -4.66% | 0.492 | 0.5092 | 0.4525 | 5,739,627 |
| 19 Abr 2024 | 0.4829 | -0.0226 | -4.47% | 0.5451 | 0.6165 | 0.4619 | 17,254,416 |
| 18 Abr 2024 | 0.5055 | 0.1493 | 41.91% | 0.4708 | 0.619 | 0.43 | 59,367,503 |
| 17 Abr 2024 | 0.3562 | -0.0339 | -8.69% | 0.3901 | 0.404 | 0.35 | 6,514,268 |
| 16 Abr 2024 | 0.3901 | -0.0115 | -2.86% | 0.41005 | 0.4101 | 0.3838 | 3,573,473 |
| 15 Abr 2024 | 0.4016 | -0.0416 | -9.39% | 0.45 | 0.45 | 0.3912 | 5,327,482 |
| 12 Abr 2024 | 0.4432 | -0.0184 | -3.99% | 0.4637 | 0.466 | 0.431301 | 3,178,389 |
| 11 Abr 2024 | 0.4616 | -0.0087 | -1.85% | 0.47 | 0.478 | 0.453 | 2,403,069 |
| 10 Abr 2024 | 0.4703 | -0.0158 | -3.25% | 0.455 | 0.4771 | 0.455 | 2,826,260 |
| 09 Abr 2024 | 0.4861 | 0.011 | 2.32% | 0.4785 | 0.509 | 0.472 | 2,784,085 |
| 08 Abr 2024 | 0.4751 | -0.0039 | -0.81% | 0.4875 | 0.5099 | 0.4697 | 2,992,069 |
| 05 Abr 2024 | 0.479 | 0.008 | 1.70% | 0.4614 | 0.49 | 0.4501 | 3,916,648 |
| 04 Abr 2024 | 0.471 | -0.045 | -8.72% | 0.5235 | 0.5248 | 0.4707 | 3,986,580 |
| 03 Abr 2024 | 0.516 | -0.013 | -2.46% | 0.523 | 0.5544 | 0.502 | 3,881,244 |
| 02 Abr 2024 | 0.529 | 0.002 | 0.38% | 0.5038 | 0.543 | 0.5038 | 3,852,327 |
| 01 Abr 2024 | 0.527 | -0.005 | -0.94% | 0.5276 | 0.5384 | 0.5084 | 3,651,187 |
| 28 Mar 2024 | 0.532 | 0.0216 | 4.23% | 0.5224 | 0.5494 | 0.5197 | 4,930,193 |
| 27 Mar 2024 | 0.5104 | 0.0226 | 4.63% | 0.4905 | 0.5249 | 0.4622 | 4,842,544 |
| 26 Mar 2024 | 0.4878 | 0.0368 | 8.16% | 0.47 | 0.5035 | 0.4424 | 6,400,329 |
| 25 Mar 2024 | 0.451 | 0.0495 | 12.33% | 0.409 | 0.465 | 0.404 | 7,465,905 |
| 22 Mar 2024 | 0.4015 | -0.0357 | -8.17% | 0.4476 | 0.4498 | 0.4012 | 6,041,504 |
| 21 Mar 2024 | 0.4372 | -0.0346 | -7.33% | 0.4678 | 0.4756 | 0.4311 | 6,010,419 |
| 20 Mar 2024 | 0.4718 | 0.0008 | 0.17% | 0.475 | 0.49 | 0.4407 | 6,347,984 |
| 19 Mar 2024 | 0.471 | 0.0001 | 0.02% | 0.48 | 0.4995 | 0.4516 | 6,725,678 |
| 18 Mar 2024 | 0.4709 | 0.0271 | 6.11% | 0.45 | 0.4891 | 0.42591 | 9,404,658 |
| 15 Mar 2024 | 0.4438 | -0.0043 | -0.96% | 0.4511 | 0.4699 | 0.4438 | 7,408,127 |
| 14 Mar 2024 | 0.4481 | -0.0481 | -9.69% | 0.4951 | 0.505 | 0.4481 | 7,864,075 |
| 13 Mar 2024 | 0.4962 | -0.0051 | -1.02% | 0.5011 | 0.526 | 0.4962 | 6,176,343 |
| 12 Mar 2024 | 0.5013 | -0.037 | -6.87% | 0.5371 | 0.5423 | 0.4901 | 6,136,862 |
| 11 Mar 2024 | 0.5383 | 0.0033 | 0.62% | 0.5404 | 0.57 | 0.5301 | 3,813,862 |
| 08 Mar 2024 | 0.535 | -0.0103 | -1.89% | 0.5401 | 0.598 | 0.53011 | 5,479,913 |
| 07 Mar 2024 | 0.5453 | 0.0264 | 5.09% | 0.5174 | 0.559 | 0.5032 | 5,282,313 |
| 06 Mar 2024 | 0.5189 | 0.0289 | 5.90% | 0.50 | 0.5291 | 0.4852 | 5,915,563 |
| 05 Mar 2024 | 0.49 | -0.0361 | -6.86% | 0.5221 | 0.53 | 0.4899 | 7,513,872 |
| 04 Mar 2024 | 0.5261 | -0.0182 | -3.34% | 0.55 | 0.5589 | 0.5094 | 6,988,876 |
| 01 Mar 2024 | 0.5443 | -0.0257 | -4.51% | 0.55 | 0.589 | 0.5426 | 9,183,500 |
| 29 Feb 2024 | 0.57 | -0.0445 | -7.24% | 0.62 | 0.65 | 0.57 | 7,338,986 |
| 28 Feb 2024 | 0.6145 | -0.0481 | -7.26% | 0.6737 | 0.6748 | 0.6134 | 5,864,405 |
| 27 Feb 2024 | 0.6626 | 0.0202 | 3.14% | 0.6444 | 0.6871 | 0.62115 | 6,554,255 |
