Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1ON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6.792 | -0.20 | -2.92% | 7.022 | 7.022 | 6.792 | 340 |
| 24 Jun 2024 | 6.996 | 0.84 | 13.65% | 7.106 | 7.106 | 6.996 | 70 |
| 21 Jun 2024 | 6.156 | 0.00 | 0.00% | 6.156 | 6.156 | 6.156 | 0.00 |
| 20 Jun 2024 | 6.156 | 0.00 | 0.00% | 6.156 | 6.156 | 6.156 | 0.00 |
| 19 Jun 2024 | 6.156 | 0.01 | 0.10% | 6.156 | 6.156 | 6.156 | 24 |
| 18 Jun 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 0.00 |
| 17 Jun 2024 | 6.15 | 0.05 | 0.75% | 6.15 | 6.15 | 6.15 | 1,156 |
| 14 Jun 2024 | 6.104 | -0.14 | -2.24% | 6.194 | 6.194 | 6.104 | 140 |
| 13 Jun 2024 | 6.244 | 0.00 | 0.00% | 6.244 | 6.244 | 6.244 | 0.00 |
| 12 Jun 2024 | 6.244 | 0.00 | 0.00% | 6.244 | 6.244 | 6.244 | 0.00 |
| 11 Jun 2024 | 6.244 | 0.21 | 3.48% | 6.416 | 6.416 | 6.244 | 275 |
| 10 Jun 2024 | 6.034 | 0.00 | 0.00% | 6.034 | 6.034 | 6.034 | 0.00 |
| 07 Jun 2024 | 6.034 | 0.00 | 0.00% | 6.034 | 6.034 | 6.034 | 0.00 |
| 06 Jun 2024 | 6.034 | -0.01 | -0.13% | 6.034 | 6.034 | 6.034 | 26 |
| 05 Jun 2024 | 6.042 | -0.14 | -2.26% | 6.042 | 6.042 | 6.042 | 100 |
| 04 Jun 2024 | 6.182 | 0.00 | 0.00% | 6.182 | 6.182 | 6.182 | 0.00 |
| 03 Jun 2024 | 6.182 | 0.21 | 3.52% | 6.232 | 6.232 | 6.182 | 37 |
| 31 May 2024 | 5.972 | -0.62 | -9.46% | 5.972 | 5.972 | 5.972 | 100 |
| 30 May 2024 | 6.596 | 0.00 | 0.00% | 6.596 | 6.596 | 6.596 | 0.00 |
| 29 May 2024 | 6.596 | 0.15 | 2.30% | 6.596 | 6.596 | 6.596 | 14 |
| 28 May 2024 | 6.448 | 0.59 | 10.00% | 6.448 | 6.448 | 6.448 | 229 |
| 27 May 2024 | 5.862 | 0.00 | 0.00% | 5.862 | 5.862 | 5.862 | 0.00 |
| 24 May 2024 | 5.862 | -0.89 | -13.18% | 5.862 | 5.862 | 5.862 | 150 |
| 23 May 2024 | 6.752 | -0.12 | -1.80% | 6.75 | 6.752 | 6.75 | 3,022 |
| 22 May 2024 | 6.876 | 0.00 | 0.00% | 6.876 | 6.876 | 6.876 | 0.00 |
| 21 May 2024 | 6.876 | 0.00 | 0.00% | 6.876 | 6.876 | 6.876 | 0.00 |
| 20 May 2024 | 6.876 | 0.39 | 5.98% | 6.876 | 6.876 | 6.876 | 500 |
| 17 May 2024 | 6.488 | 0.00 | 0.00% | 6.488 | 6.488 | 6.488 | 0.00 |
| 16 May 2024 | 6.488 | -0.40 | -5.86% | 6.488 | 6.488 | 6.488 | 5 |
| 15 May 2024 | 6.892 | 0.00 | 0.00% | 6.892 | 6.892 | 6.892 | 0.00 |
| 14 May 2024 | 6.892 | 0.00 | 0.00% | 6.892 | 6.892 | 6.892 | 0.00 |
| 13 May 2024 | 6.892 | 0.00 | 0.00% | 6.892 | 6.892 | 6.892 | 0.00 |
| 10 May 2024 | 6.892 | 0.00 | 0.00% | 6.892 | 6.892 | 6.892 | 0.00 |
| 09 May 2024 | 6.892 | -0.17 | -2.43% | 6.892 | 6.892 | 6.892 | 1 |
| 08 May 2024 | 7.064 | 0.00 | 0.00% | 7.064 | 7.064 | 7.064 | 0.00 |
| 07 May 2024 | 7.064 | 0.05 | 0.66% | 7.13 | 7.13 | 7.064 | 800 |
| 06 May 2024 | 7.018 | -0.08 | -1.10% | 6.92 | 7.018 | 6.92 | 298 |
| 03 May 2024 | 7.096 | 0.00 | 0.00% | 7.096 | 7.096 | 7.096 | 0.00 |
| 02 May 2024 | 7.096 | 0.00 | 0.00% | 7.096 | 7.096 | 7.096 | 2 |
| 30 Abr 2024 | 7.096 | 0.00 | 0.00% | 7.096 | 7.096 | 7.096 | 0.00 |
| 29 Abr 2024 | 7.096 | -0.02 | -0.28% | 7.102 | 7.102 | 7.096 | 53 |
| 26 Abr 2024 | 7.116 | 0.12 | 1.66% | 7.116 | 7.116 | 7.116 | 300 |
| 25 Abr 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| 24 Abr 2024 | 7.00 | -0.07 | -0.99% | 7.00 | 7.00 | 7.00 | 400 |
| 23 Abr 2024 | 7.07 | 0.00 | 0.00% | 7.07 | 7.07 | 7.07 | 0.00 |
| 22 Abr 2024 | 7.07 | -0.23 | -3.10% | 7.07 | 7.07 | 7.07 | 260 |
| 19 Abr 2024 | 7.296 | 0.00 | 0.00% | 7.296 | 7.296 | 7.296 | 0.00 |
| 18 Abr 2024 | 7.296 | -0.17 | -2.33% | 7.296 | 7.296 | 7.296 | 25 |
| 17 Abr 2024 | 7.47 | 0.00 | 0.00% | 7.47 | 7.47 | 7.47 | 0.00 |
| 16 Abr 2024 | 7.47 | 0.00 | 0.00% | 7.47 | 7.47 | 7.47 | 0.00 |
| 15 Abr 2024 | 7.47 | -0.61 | -7.53% | 7.55 | 7.55 | 7.47 | 800 |
| 12 Abr 2024 | 8.078 | 0.00 | 0.00% | 8.078 | 8.078 | 8.078 | 0.00 |
| 11 Abr 2024 | 8.078 | -0.20 | -2.39% | 8.078 | 8.078 | 8.078 | 150 |
| 10 Abr 2024 | 8.276 | 0.00 | 0.00% | 8.276 | 8.276 | 8.276 | 0.00 |
| 09 Abr 2024 | 8.276 | 0.00 | 0.00% | 8.276 | 8.276 | 8.276 | 0.00 |
| 08 Abr 2024 | 8.276 | 0.00 | 0.00% | 8.276 | 8.276 | 8.276 | 0.00 |
| 05 Abr 2024 | 8.276 | 0.00 | 0.00% | 8.276 | 8.276 | 8.276 | 0.00 |
| 04 Abr 2024 | 8.276 | 0.00 | 0.00% | 8.276 | 8.276 | 8.276 | 0.00 |
| 03 Abr 2024 | 8.276 | -0.13 | -1.55% | 8.276 | 8.276 | 8.276 | 80 |
| 02 Abr 2024 | 8.406 | 0.18 | 2.14% | 8.632 | 8.632 | 8.406 | 534 |
| 28 Mar 2024 | 8.23 | -0.06 | -0.68% | 8.23 | 8.23 | 8.23 | 80 |
