EVTL.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.0391 | -0.0049 | -11.14% | 0.0353 | 0.0391 | 0.03 | 45,593 |
06 Jun 2024 | 0.044 | 0.0089 | 25.36% | 0.0304 | 0.044 | 0.029 | 154,563 |
05 Jun 2024 | 0.0351 | -0.0011 | -3.04% | 0.04 | 0.04 | 0.035 | 34,957 |
04 Jun 2024 | 0.0362 | -0.0138 | -27.60% | 0.055 | 0.057 | 0.0362 | 66,163 |
03 Jun 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 2,690 |
31 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
30 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 22,000 |
29 May 2024 | 0.055 | -0.0049 | -8.18% | 0.0605 | 0.0605 | 0.05 | 215,208 |
28 May 2024 | 0.0599 | -0.0111 | -15.63% | 0.06 | 0.06 | 0.0594 | 6,400 |
24 May 2024 | 0.071 | 0.0109 | 18.14% | 0.071 | 0.071 | 0.071 | 30,000 |
23 May 2024 | 0.0601 | 0.00 | 0.00% | 0.0601 | 0.0601 | 0.0601 | 0 |
22 May 2024 | 0.0601 | 0.0001 | 0.17% | 0.066 | 0.066 | 0.0601 | 528 |
21 May 2024 | 0.06 | 0.00 | 0.00% | 0.072 | 0.072 | 0.06 | 6 |
20 May 2024 | 0.06 | -0.013 | -17.81% | 0.07 | 0.0719 | 0.06 | 11,883 |
17 May 2024 | 0.073 | 0.013 | 21.67% | 0.073 | 0.073 | 0.073 | 1,008 |
16 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 220 |
15 May 2024 | 0.06 | 0.00 | 0.00% | 0.0501 | 0.06 | 0.0501 | 8,963 |
14 May 2024 | 0.06 | 0.01 | 20.00% | 0.05 | 0.06 | 0.05 | 25,710 |
13 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
10 May 2024 | 0.05 | -0.023 | -31.51% | 0.0515 | 0.07 | 0.05 | 5,548 |
09 May 2024 | 0.073 | 0.0108 | 17.36% | 0.071099 | 0.073101 | 0.0622 | 19,190 |
08 May 2024 | 0.0622 | -0.00846 | -11.97% | 0.0706 | 0.0707 | 0.0622 | 6,133 |
07 May 2024 | 0.070656 | 0.00846 | 13.59% | 0.0633 | 0.08 | 0.0622 | 7,399 |
06 May 2024 | 0.062201 | 0.00 | 0.00% | 0.062201 | 0.062201 | 0.062201 | 0 |
03 May 2024 | 0.062201 | 0.0116 | 22.93% | 0.0627 | 0.0634 | 0.0621 | 25,434 |
02 May 2024 | 0.0506 | -0.01145 | -18.45% | 0.0698 | 0.07 | 0.0504 | 26,700 |
01 May 2024 | 0.06205 | 0.00 | 0.00% | 0.06205 | 0.06205 | 0.06205 | 0 |
30 Abr 2024 | 0.06205 | 0.00 | 0.00% | 0.06205 | 0.06205 | 0.06205 | 0 |
29 Abr 2024 | 0.06205 | -0.00795 | -11.36% | 0.065901 | 0.065901 | 0.062 | 4,069 |
26 Abr 2024 | 0.07 | 0.015 | 27.27% | 0.05 | 0.071 | 0.05 | 38,730 |
25 Abr 2024 | 0.055 | -0.017 | -23.61% | 0.093 | 0.093 | 0.0501 | 31,464 |
24 Abr 2024 | 0.072 | 0.0071 | 10.94% | 0.0798 | 0.08 | 0.072 | 10,708 |
23 Abr 2024 | 0.0649 | -0.0149 | -18.67% | 0.0704 | 0.0704 | 0.062999 | 803 |
22 Abr 2024 | 0.0798 | 0.00 | 0.00% | 0.0798 | 0.0798 | 0.0798 | 0 |
19 Abr 2024 | 0.0798 | 0.0286 | 55.86% | 0.0798 | 0.0798 | 0.0798 | 315 |
18 Abr 2024 | 0.0512 | -0.01879 | -26.85% | 0.098 | 0.098 | 0.0512 | 2,220 |
17 Abr 2024 | 0.06999 | -0.00001 | -0.01% | 0.07 | 0.07 | 0.0699 | 550 |
16 Abr 2024 | 0.07 | 0.019 | 37.26% | 0.0707 | 0.072399 | 0.07 | 6,103 |
15 Abr 2024 | 0.051 | 0.0008 | 1.59% | 0.051 | 0.051 | 0.051 | 136 |
12 Abr 2024 | 0.050201 | -0.0223 | -30.76% | 0.050201 | 0.050201 | 0.050201 | 222 |
11 Abr 2024 | 0.0725 | -0.0032 | -4.23% | 0.062501 | 0.0748 | 0.062501 | 20,322 |
10 Abr 2024 | 0.0757 | 0.0257 | 51.40% | 0.05 | 0.0757 | 0.0499 | 2,926 |
09 Abr 2024 | 0.05 | -0.03 | -37.50% | 0.0792 | 0.08 | 0.05 | 3,816 |
08 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 101 |
05 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.073 | 0.08 | 0.073 | 2,845 |
04 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.0888 | 0.0784 | 4,315 |
03 Abr 2024 | 0.08 | -0.0082 | -9.30% | 0.0607 | 0.0888 | 0.06 | 14,197 |
02 Abr 2024 | 0.0882 | -0.0116 | -11.62% | 0.0882 | 0.0882 | 0.0882 | 297 |
01 Abr 2024 | 0.0998 | 0.0198 | 24.75% | 0.08 | 0.0998 | 0.05765 | 60,556 |
28 Mar 2024 | 0.08 | -0.008 | -9.09% | 0.095 | 0.095 | 0.0551 | 113,301 |
27 Mar 2024 | 0.088 | 0.0028 | 3.29% | 0.10 | 0.10 | 0.08 | 36,221 |
26 Mar 2024 | 0.0852 | 0.0031 | 3.78% | 0.08 | 0.0925 | 0.08 | 10,459 |
25 Mar 2024 | 0.0821 | -0.0069 | -7.75% | 0.06 | 0.089 | 0.06 | 3,351 |
22 Mar 2024 | 0.089 | 0.034 | 61.82% | 0.052 | 0.12 | 0.052 | 140,078 |
21 Mar 2024 | 0.055 | -0.0125 | -18.52% | 0.0421 | 0.055 | 0.042 | 3,229 |
20 Mar 2024 | 0.0675 | 0.0113 | 20.11% | 0.0451 | 0.077664 | 0.041 | 2,717 |
19 Mar 2024 | 0.0562 | 0.0042 | 8.08% | 0.16 | 0.16 | 0.045 | 22,198 |
18 Mar 2024 | 0.052 | 0.00 | 0.00% | 0.069 | 0.069 | 0.04 | 8,825 |
15 Mar 2024 | 0.052 | 0.012 | 30.00% | 0.042 | 0.052 | 0.042 | 55,499 |
14 Mar 2024 | 0.04 | -0.01 | -20.00% | 0.05 | 0.05 | 0.04 | 26,600 |
13 Mar 2024 | 0.05 | 0.008 | 19.05% | 0.042 | 0.05 | 0.042 | 1,300 |
12 Mar 2024 | 0.042 | -0.008 | -16.00% | 0.042 | 0.042 | 0.042 | 1,000 |
11 Mar 2024 | 0.05 | 0.007 | 16.28% | 0.05 | 0.05 | 0.042 | 3,804 |