FARMETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.026891 | 0.001827 | 7.29% | 0.024727 | 0.026891 | 0.024727 | 0.00 |
03 May 2024 | 0.025063 | 0.000237 | 0.96% | 0.025203 | 0.025203 | 0.025063 | 0.00 |
02 May 2024 | 0.024826 | -0.001394 | -5.32% | 0.025511 | 0.025977 | 0.024826 | 0.00 |
01 May 2024 | 0.026219 | -0.000787 | -2.91% | 0.026995 | 0.030599 | 0.026219 | 0.00 |
30 Abr 2024 | 0.027006 | 0.001846 | 7.34% | 0.025508 | 0.030228 | 0.025508 | 1.00 |
29 Abr 2024 | 0.025161 | -0.00073 | -2.82% | 0.025575 | 0.025575 | 0.025161 | 0.00 |
28 Abr 2024 | 0.025891 | 0.00 | 0.00% | 0.025891 | 0.025891 | 0.025891 | 0.00 |
27 Abr 2024 | 0.025891 | -0.001868 | -6.73% | 0.026801 | 0.026801 | 0.025891 | 0.00 |
26 Abr 2024 | 0.027759 | -0.000129 | -0.46% | 0.027197 | 0.031175 | 0.027197 | 1.00 |
25 Abr 2024 | 0.027888 | 0.002257 | 8.80% | 0.024656 | 0.032508 | 0.024656 | 1.00 |
24 Abr 2024 | 0.025631 | -0.001084 | -4.06% | 0.026148 | 0.026148 | 0.025631 | 0.00 |
23 Abr 2024 | 0.026716 | -0.0031 | -10.40% | 0.027624 | 0.027738 | 0.026716 | 0.00 |
22 Abr 2024 | 0.029815 | 0.001134 | 3.95% | 0.027593 | 0.031076 | 0.025326 | 2.00 |
21 Abr 2024 | 0.028682 | 0.005298 | 22.66% | 0.022929 | 0.028894 | 0.022929 | 0.00 |
20 Abr 2024 | 0.023384 | -0.00056 | -2.34% | 0.023479 | 0.023694 | 0.023384 | 0.00 |
19 Abr 2024 | 0.023944 | -0.001198 | -4.77% | 0.024712 | 0.029703 | 0.022419 | 2.00 |
18 Abr 2024 | 0.025142 | 0.000509 | 2.07% | 0.023862 | 0.025156 | 0.023862 | 0.00 |
17 Abr 2024 | 0.024632 | 0.000435 | 1.80% | 0.024246 | 0.027896 | 0.024091 | 0.00 |
16 Abr 2024 | 0.024197 | -0.001612 | -6.25% | 0.025035 | 0.028156 | 0.022386 | 1.00 |
15 Abr 2024 | 0.025809 | -0.001787 | -6.48% | 0.027812 | 0.02838 | 0.025809 | 0.00 |
14 Abr 2024 | 0.027597 | -0.002454 | -8.17% | 0.028635 | 0.028635 | 0.025924 | 0.00 |
13 Abr 2024 | 0.030051 | 0.001012 | 3.49% | 0.029167 | 0.031614 | 0.029052 | 1.00 |
12 Abr 2024 | 0.029039 | 0.001589 | 5.79% | 0.026615 | 0.030302 | 0.026615 | 1.00 |
11 Abr 2024 | 0.02745 | -0.000646 | -2.30% | 0.02902 | 0.035106 | 0.025331 | 2.00 |
10 Abr 2024 | 0.028096 | 0.006698 | 31.30% | 0.022513 | 0.038497 | 0.022513 | 7.00 |
09 Abr 2024 | 0.021398 | -0.00012 | -0.56% | 0.020599 | 0.022957 | 0.019592 | 1.00 |
08 Abr 2024 | 0.021518 | -0.006151 | -22.23% | 0.027635 | 0.027833 | 0.021518 | 1.00 |
07 Abr 2024 | 0.027669 | 0.013529 | 95.68% | 0.01478 | 0.033983 | 0.01478 | 6.00 |
06 Abr 2024 | 0.01414 | -0.000621 | -4.21% | 0.014079 | 0.01414 | 0.014079 | 0.00 |
05 Abr 2024 | 0.014761 | 0.00 | 0.00% | 0.014761 | 0.014761 | 0.014761 | 0.00 |
04 Abr 2024 | 0.014761 | 0.00 | 0.00% | 0.014761 | 0.014761 | 0.014761 | 0.00 |
03 Abr 2024 | 0.014761 | 0.00 | 0.00% | 0.014761 | 0.014761 | 0.014761 | 0.00 |
02 Abr 2024 | 0.014761 | 0.00 | 0.00% | 0.014761 | 0.014761 | 0.014761 | 0.00 |
01 Abr 2024 | 0.014761 | -0.000527 | -3.45% | 0.014761 | 0.014761 | 0.014761 | 0.00 |
31 Mar 2024 | 0.015288 | 0.000101 | 0.67% | 0.015288 | 0.015288 | 0.015288 | 0.00 |
30 Mar 2024 | 0.015187 | 0.00 | 0.00% | 0.015187 | 0.015187 | 0.015187 | 0.00 |
29 Mar 2024 | 0.015187 | 0.000134 | 0.89% | 0.015187 | 0.015187 | 0.015187 | 0.00 |
28 Mar 2024 | 0.015053 | 0.00 | 0.00% | 0.015053 | 0.015053 | 0.015053 | 0.00 |
27 Mar 2024 | 0.015053 | -0.000613 | -3.91% | 0.015053 | 0.015053 | 0.015053 | 0.00 |
26 Mar 2024 | 0.015665 | 0.001768 | 12.72% | 0.014604 | 0.015665 | 0.014604 | 0.00 |
25 Mar 2024 | 0.013897 | -0.000669 | -4.59% | 0.013897 | 0.013897 | 0.013897 | 0.00 |
24 Mar 2024 | 0.014566 | 0.00 | 0.00% | 0.014566 | 0.014566 | 0.014566 | 0.00 |
23 Mar 2024 | 0.014566 | -0.000567 | -3.75% | 0.015377 | 0.015377 | 0.014566 | 0.00 |
22 Mar 2024 | 0.015134 | 0.001241 | 8.94% | 0.014221 | 0.015134 | 0.014221 | 0.00 |
21 Mar 2024 | 0.013892 | -0.000249 | -1.76% | 0.013892 | 0.013892 | 0.013892 | 0.00 |
20 Mar 2024 | 0.014141 | 0.00 | 0.00% | 0.014141 | 0.014141 | 0.014141 | 0.00 |
19 Mar 2024 | 0.014141 | 0.00 | 0.00% | 0.014141 | 0.014141 | 0.014141 | 0.00 |
18 Mar 2024 | 0.014141 | 0.00 | 0.00% | 0.014141 | 0.014141 | 0.014141 | 0.00 |
17 Mar 2024 | 0.014141 | -0.002025 | -12.53% | 0.014141 | 0.014141 | 0.014141 | 0.00 |
16 Mar 2024 | 0.016166 | 0.001098 | 7.29% | 0.016166 | 0.016166 | 0.016166 | 0.00 |
15 Mar 2024 | 0.015068 | 0.000347 | 2.36% | 0.015068 | 0.015068 | 0.015068 | 0.00 |
14 Mar 2024 | 0.014721 | 0.00 | 0.00% | 0.014721 | 0.014721 | 0.014721 | 0.00 |
13 Mar 2024 | 0.014721 | 0.000657 | 4.67% | 0.014721 | 0.014721 | 0.014721 | 0.00 |
12 Mar 2024 | 0.014064 | 0.00 | 0.00% | 0.014064 | 0.014064 | 0.014064 | 0.00 |
11 Mar 2024 | 0.014064 | 0.00 | 0.00% | 0.014064 | 0.014064 | 0.014064 | 0.00 |
10 Mar 2024 | 0.014064 | 0.000295 | 2.14% | 0.014064 | 0.014064 | 0.014064 | 0.00 |
09 Mar 2024 | 0.013769 | 0.000521 | 3.94% | 0.013769 | 0.013769 | 0.013769 | 0.00 |
08 Mar 2024 | 0.013248 | -0.000177 | -1.32% | 0.013248 | 0.013248 | 0.013248 | 0.00 |
07 Mar 2024 | 0.013425 | 0.00 | 0.00% | 0.013425 | 0.013425 | 0.013425 | 0.00 |
06 Mar 2024 | 0.013425 | -0.001005 | -6.96% | 0.013425 | 0.013425 | 0.013425 | 0.00 |
05 Mar 2024 | 0.01443 | -0.000185 | -1.27% | 0.01443 | 0.01443 | 0.01443 | 0.00 |
04 Mar 2024 | 0.014614 | 0.00 | 0.00% | 0.014614 | 0.014614 | 0.014614 | 0.00 |
03 Mar 2024 | 0.014614 | 0.00 | 0.00% | 0.014614 | 0.014614 | 0.014614 | 0.00 |
02 Mar 2024 | 0.014614 | 0.000796 | 5.76% | 0.014614 | 0.014614 | 0.014614 | 0.00 |
01 Mar 2024 | 0.013818 | 0.00 | 0.00% | 0.013818 | 0.013818 | 0.013818 | 0.00 |
29 Feb 2024 | 0.013818 | -0.000783 | -5.36% | 0.014008 | 0.014008 | 0.013818 | 0.00 |
28 Feb 2024 | 0.014601 | 0.00001 | 0.07% | 0.014601 | 0.014601 | 0.014601 | 0.00 |
27 Feb 2024 | 0.014591 | 0.00 | 0.00% | 0.014591 | 0.014591 | 0.014591 | 0.00 |
26 Feb 2024 | 0.014591 | -0.000931 | -6.00% | 0.015491 | 0.015491 | 0.014591 | 0.00 |
25 Feb 2024 | 0.015522 | -0.000389 | -2.44% | 0.015522 | 0.015522 | 0.015522 | 0.00 |
24 Feb 2024 | 0.015911 | 0.00 | 0.00% | 0.015911 | 0.015911 | 0.015911 | 0.00 |
23 Feb 2024 | 0.015911 | -0.000647 | -3.91% | 0.015911 | 0.015911 | 0.015911 | 0.00 |
22 Feb 2024 | 0.016558 | 0.00 | 0.00% | 0.016558 | 0.016558 | 0.016558 | 0.00 |
21 Feb 2024 | 0.016558 | -0.000236 | -1.41% | 0.016558 | 0.016558 | 0.016558 | 0.00 |
20 Feb 2024 | 0.016793 | 0.001387 | 9.00% | 0.016793 | 0.016793 | 0.016793 | 0.00 |
19 Feb 2024 | 0.015407 | -0.000799 | -4.93% | 0.016189 | 0.016189 | 0.01524 | 0.00 |
18 Feb 2024 | 0.016206 | 0.000637 | 4.09% | 0.016206 | 0.016206 | 0.016206 | 0.00 |
17 Feb 2024 | 0.015569 | 0.00 | 0.00% | 0.015569 | 0.015569 | 0.015569 | 0.00 |
16 Feb 2024 | 0.015569 | -0.003577 | -18.68% | 0.015569 | 0.015569 | 0.015569 | 0.00 |
15 Feb 2024 | 0.019146 | 0.00318 | 19.91% | 0.019146 | 0.019146 | 0.019146 | 0.00 |
14 Feb 2024 | 0.015966 | -0.00077 | -4.60% | 0.016116 | 0.016116 | 0.015962 | 0.00 |
13 Feb 2024 | 0.016736 | 0.00 | 0.00% | 0.016736 | 0.016736 | 0.016736 | 0.00 |
12 Feb 2024 | 0.016736 | 0.000425 | 2.60% | 0.016736 | 0.016736 | 0.016736 | 0.00 |
11 Feb 2024 | 0.016312 | 0.00 | 0.00% | 0.016312 | 0.016312 | 0.016312 | 0.00 |
10 Feb 2024 | 0.016312 | 0.00 | 0.00% | 0.016312 | 0.016312 | 0.016312 | 0.00 |
09 Feb 2024 | 0.016312 | 0.000131 | 0.81% | 0.015831 | 0.016312 | 0.015831 | 0.00 |
08 Feb 2024 | 0.016181 | -0.000441 | -2.65% | 0.016181 | 0.016181 | 0.016181 | 0.00 |
07 Feb 2024 | 0.016622 | -0.000608 | -3.53% | 0.016622 | 0.016622 | 0.016622 | 0.00 |
06 Feb 2024 | 0.01723 | 0.00 | 0.00% | 0.01723 | 0.01723 | 0.01723 | 0.00 |
05 Feb 2024 | 0.01723 | -0.000306 | -1.74% | 0.01723 | 0.01723 | 0.01723 | 0.00 |
04 Feb 2024 | 0.017536 | 0.00 | 0.00% | 0.017536 | 0.017536 | 0.017536 | 0.00 |
03 Feb 2024 | 0.017536 | 0.00 | 0.00% | 0.017536 | 0.017536 | 0.017536 | 0.00 |