Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SLNG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 4.1057 | -0.06 | -1.54% | 4.17 | 4.17 | 4.1057 | 1,771 |
| 09 May 2024 | 4.17 | 0.02 | 0.48% | 4.10 | 4.17 | 4.07 | 3,222 |
| 08 May 2024 | 4.1499 | 0.09 | 2.21% | 4.17 | 4.17 | 4.1499 | 1,411 |
| 07 May 2024 | 4.06 | -0.05 | -1.22% | 4.06 | 4.18 | 4.06 | 1,797 |
| 06 May 2024 | 4.11 | -0.02 | -0.48% | 4.17 | 4.17 | 4.06 | 2,799 |
| 03 May 2024 | 4.13 | -0.02 | -0.48% | 4.1696 | 4.1696 | 4.07 | 5,756 |
| 02 May 2024 | 4.15 | 0.03 | 0.73% | 4.08 | 4.15 | 4.08 | 472 |
| 01 May 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 396 |
| 30 Abr 2024 | 4.12 | 0.01 | 0.24% | 4.15 | 4.15 | 4.11 | 1,197 |
| 29 Abr 2024 | 4.11 | -0.03 | -0.65% | 4.18 | 4.18 | 4.11 | 433 |
| 26 Abr 2024 | 4.137 | -0.01 | -0.19% | 4.12 | 4.137 | 4.03 | 590 |
| 25 Abr 2024 | 4.145 | -0.01 | -0.24% | 4.16 | 4.18 | 4.1199 | 1,039 |
| 24 Abr 2024 | 4.155 | 0.02 | 0.36% | 4.22 | 4.22 | 4.131 | 1,694 |
| 23 Abr 2024 | 4.14 | 0.03 | 0.73% | 4.15 | 4.16 | 4.09 | 3,409 |
| 22 Abr 2024 | 4.11 | 0.10 | 2.49% | 4.15 | 4.1764 | 4.07 | 4,349 |
| 19 Abr 2024 | 4.01 | -0.11 | -2.67% | 4.18 | 4.18 | 4.01 | 1,517 |
| 18 Abr 2024 | 4.12 | 0.00 | 0.00% | 4.08 | 4.12 | 4.01 | 3,564 |
| 17 Abr 2024 | 4.12 | 0.11 | 2.74% | 4.12 | 4.12 | 4.00 | 1,072 |
| 16 Abr 2024 | 4.01 | 0.03 | 0.75% | 3.98 | 4.045 | 3.9501 | 4,152 |
| 15 Abr 2024 | 3.98 | 0.00 | 0.00% | 4.08 | 4.08 | 3.98 | 212 |
| 12 Abr 2024 | 3.98 | 0.00 | 0.00% | 3.97 | 4.00 | 3.97 | 837 |
| 11 Abr 2024 | 3.98 | -0.01 | -0.25% | 4.00 | 4.00 | 3.95 | 1,420 |
| 10 Abr 2024 | 3.99 | -0.04 | -0.99% | 4.03 | 4.03 | 3.99 | 1,170 |
| 09 Abr 2024 | 4.03 | -0.15 | -3.59% | 4.06 | 4.1717 | 3.98 | 4,568 |
| 08 Abr 2024 | 4.1801 | -0.02 | -0.47% | 4.06 | 4.2237 | 4.01 | 8,497 |
| 05 Abr 2024 | 4.1999 | 0.07 | 1.69% | 4.06 | 4.205 | 4.05 | 2,506 |
| 04 Abr 2024 | 4.13 | -0.13 | -3.07% | 4.35 | 4.35 | 4.10 | 6,496 |
| 03 Abr 2024 | 4.2607 | 0.21 | 5.18% | 4.30 | 4.3799 | 4.18 | 1,355 |
| 02 Abr 2024 | 4.051 | -0.14 | -3.32% | 4.29 | 4.35 | 4.051 | 7,484 |
| 01 Abr 2024 | 4.19 | -0.02 | -0.47% | 4.07 | 4.21 | 4.07 | 3,721 |
| 28 Mar 2024 | 4.2097 | -0.08 | -1.87% | 4.16 | 4.2097 | 4.16 | 936 |
| 27 Mar 2024 | 4.29 | 0.16 | 3.87% | 4.11 | 4.29 | 4.03 | 15,518 |
| 26 Mar 2024 | 4.13 | 0.07 | 1.72% | 4.06 | 4.16 | 4.06 | 1,913 |
| 25 Mar 2024 | 4.06 | -0.06 | -1.46% | 4.06 | 4.13 | 4.03 | 6,024 |
| 22 Mar 2024 | 4.12 | 0.06 | 1.48% | 4.07 | 4.20 | 4.00 | 11,214 |
| 21 Mar 2024 | 4.06 | -0.10 | -2.40% | 4.20 | 4.20 | 4.06 | 5,103 |
| 20 Mar 2024 | 4.16 | 0.18 | 4.52% | 4.00 | 4.16 | 3.98 | 12,622 |
| 19 Mar 2024 | 3.98 | 0.00 | 0.00% | 4.00 | 4.20 | 3.98 | 11,050 |
| 18 Mar 2024 | 3.98 | -0.13 | -3.16% | 4.10 | 4.19 | 3.98 | 2,787 |
| 15 Mar 2024 | 4.11 | 0.08 | 1.99% | 3.97 | 4.13 | 3.97 | 5,971 |
| 14 Mar 2024 | 4.03 | 0.01 | 0.25% | 4.02 | 4.11 | 4.02 | 2,003 |
| 13 Mar 2024 | 4.02 | 0.05 | 1.26% | 4.10 | 4.21 | 4.02 | 7,955 |
| 12 Mar 2024 | 3.97 | -0.08 | -1.98% | 4.19 | 4.19 | 3.97 | 1,797 |
| 11 Mar 2024 | 4.05 | 0.00 | 0.00% | 4.06 | 4.26 | 4.05 | 11,285 |
| 08 Mar 2024 | 4.05 | 0.03 | 0.75% | 4.50 | 4.50 | 4.02 | 6,298 |
| 07 Mar 2024 | 4.02 | -0.47 | -10.47% | 4.42 | 4.54 | 4.02 | 12,483 |
| 06 Mar 2024 | 4.49 | 0.47 | 11.69% | 4.19 | 4.51 | 4.17 | 3,354 |
| 05 Mar 2024 | 4.02 | -0.16 | -3.72% | 4.02 | 4.02 | 4.02 | 565 |
| 04 Mar 2024 | 4.1755 | 0.15 | 3.61% | 4.00 | 4.2085 | 4.00 | 2,324 |
| 01 Mar 2024 | 4.03 | -0.17 | -3.95% | 4.03 | 4.08 | 4.02 | 1,717 |
| 29 Feb 2024 | 4.1959 | 0.22 | 5.42% | 4.10 | 4.29 | 4.10 | 982 |
| 28 Feb 2024 | 3.98 | 0.00 | 0.00% | 4.09 | 4.13 | 3.98 | 11,396 |
| 27 Feb 2024 | 3.98 | -0.19 | -4.58% | 4.24 | 4.3316 | 3.97 | 15,216 |
| 26 Feb 2024 | 4.1709 | -0.11 | -2.55% | 4.08 | 4.35 | 4.08 | 1,808 |
| 23 Feb 2024 | 4.28 | -0.07 | -1.61% | 4.18 | 4.565 | 4.18 | 5,291 |
| 22 Feb 2024 | 4.35 | 0.00 | 0.00% | 4.22 | 4.35 | 4.22 | 39 |
| 21 Feb 2024 | 4.35 | 0.02 | 0.55% | 4.52 | 4.52 | 4.35 | 716 |
| 20 Feb 2024 | 4.3263 | -0.13 | -2.89% | 4.42 | 4.42 | 4.3263 | 218 |
| 16 Feb 2024 | 4.455 | 0.12 | 2.65% | 4.39 | 4.455 | 4.39 | 329 |
| 15 Feb 2024 | 4.34 | -0.18 | -3.98% | 4.51 | 4.51 | 4.30 | 2,440 |
| 14 Feb 2024 | 4.52 | 0.28 | 6.60% | 4.84 | 4.84 | 4.50 | 760 |
| 13 Feb 2024 | 4.24 | -0.11 | -2.53% | 4.6612 | 4.6612 | 4.22 | 3,000 |
| 12 Feb 2024 | 4.35 | -0.38 | -8.03% | 4.57 | 4.67 | 4.35 | 2,080 |
