Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1SO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.812 | -0.22 | -7.13% | 2.84 | 2.84 | 2.812 | 2,212 |
| 27 Jun 2024 | 3.028 | 0.00 | 0.00% | 3.028 | 3.028 | 3.028 | 0.00 |
| 26 Jun 2024 | 3.028 | 0.00 | 0.00% | 3.028 | 3.028 | 3.028 | 0.00 |
| 25 Jun 2024 | 3.028 | 0.00 | 0.00% | 3.028 | 3.028 | 3.028 | 0.00 |
| 24 Jun 2024 | 3.028 | 0.13 | 4.49% | 2.907 | 3.028 | 2.907 | 365 |
| 21 Jun 2024 | 2.898 | 0.13 | 4.77% | 2.898 | 2.898 | 2.898 | 500 |
| 20 Jun 2024 | 2.766 | 0.00 | 0.00% | 2.766 | 2.766 | 2.766 | 0.00 |
| 19 Jun 2024 | 2.766 | -0.03 | -1.21% | 2.766 | 2.766 | 2.766 | 160 |
| 18 Jun 2024 | 2.80 | -0.05 | -1.75% | 2.739 | 2.83 | 2.739 | 4,463 |
| 17 Jun 2024 | 2.85 | -0.06 | -2.06% | 2.877 | 2.877 | 2.85 | 254 |
| 14 Jun 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0.00 |
| 13 Jun 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 90 |
| 12 Jun 2024 | 2.91 | -0.07 | -2.22% | 2.91 | 2.91 | 2.91 | 1,000 |
| 11 Jun 2024 | 2.976 | 0.04 | 1.29% | 2.882 | 3.012 | 2.882 | 14,546 |
| 10 Jun 2024 | 2.938 | 0.04 | 1.31% | 2.918 | 2.938 | 2.879 | 1,450 |
| 07 Jun 2024 | 2.90 | 0.02 | 0.73% | 2.90 | 2.90 | 2.90 | 1,750 |
| 06 Jun 2024 | 2.879 | 0.00 | 0.00% | 2.879 | 2.879 | 2.879 | 0.00 |
| 05 Jun 2024 | 2.879 | -0.14 | -4.48% | 2.879 | 2.879 | 2.879 | 270 |
| 04 Jun 2024 | 3.014 | 0.00 | 0.00% | 3.014 | 3.014 | 3.014 | 0.00 |
| 03 Jun 2024 | 3.014 | 0.05 | 1.72% | 3.02 | 3.02 | 3.014 | 300 |
| 31 May 2024 | 2.963 | -0.07 | -2.24% | 2.963 | 2.963 | 2.963 | 866 |
| 30 May 2024 | 3.031 | -0.10 | -3.07% | 3.031 | 3.031 | 3.031 | 190 |
| 29 May 2024 | 3.127 | -0.05 | -1.51% | 3.042 | 3.127 | 3.042 | 602 |
| 28 May 2024 | 3.175 | 0.20 | 6.62% | 3.175 | 3.175 | 3.175 | 160 |
| 27 May 2024 | 2.978 | 0.00 | 0.00% | 2.978 | 2.978 | 2.978 | 0.00 |
| 24 May 2024 | 2.978 | -0.12 | -3.94% | 3.062 | 3.062 | 2.978 | 81 |
| 23 May 2024 | 3.10 | -0.04 | -1.21% | 3.10 | 3.10 | 3.10 | 355 |
| 22 May 2024 | 3.138 | 0.00 | 0.13% | 3.138 | 3.138 | 3.138 | 1,000 |
| 21 May 2024 | 3.134 | 0.02 | 0.74% | 3.137 | 3.137 | 3.134 | 172 |
| 20 May 2024 | 3.111 | -0.09 | -2.87% | 3.111 | 3.111 | 3.111 | 90 |
| 17 May 2024 | 3.203 | 0.12 | 3.82% | 3.203 | 3.203 | 3.203 | 500 |
| 16 May 2024 | 3.085 | -0.27 | -8.08% | 2.975 | 3.101 | 2.975 | 7,346 |
| 15 May 2024 | 3.356 | -0.11 | -3.03% | 3.456 | 3.456 | 3.356 | 1,789 |
| 14 May 2024 | 3.461 | -0.06 | -1.62% | 3.461 | 3.461 | 3.461 | 1,500 |
| 13 May 2024 | 3.518 | 0.00 | 0.00% | 3.518 | 3.518 | 3.518 | 0.00 |
| 10 May 2024 | 3.518 | 0.00 | 0.00% | 3.518 | 3.518 | 3.518 | 0.00 |
| 09 May 2024 | 3.518 | 0.00 | 0.00% | 3.518 | 3.518 | 3.518 | 0.00 |
| 08 May 2024 | 3.518 | 0.13 | 3.84% | 3.518 | 3.518 | 3.518 | 72 |
| 07 May 2024 | 3.388 | -0.05 | -1.51% | 3.452 | 3.452 | 3.352 | 3,484 |
| 06 May 2024 | 3.44 | 0.14 | 4.37% | 3.44 | 3.441 | 3.44 | 6,456 |
| 03 May 2024 | 3.296 | -0.09 | -2.74% | 3.41 | 3.41 | 3.296 | 1,005 |
| 02 May 2024 | 3.389 | 0.06 | 1.74% | 3.331 | 3.389 | 3.299 | 4,385 |
| 30 Abr 2024 | 3.331 | 0.14 | 4.29% | 3.374 | 3.374 | 3.331 | 4,215 |
| 29 Abr 2024 | 3.194 | -0.12 | -3.48% | 3.194 | 3.194 | 3.194 | 77 |
| 26 Abr 2024 | 3.309 | 0.02 | 0.55% | 3.315 | 3.315 | 3.309 | 4,295 |
| 25 Abr 2024 | 3.291 | -0.11 | -3.35% | 3.349 | 3.349 | 3.291 | 3,688 |
| 24 Abr 2024 | 3.405 | 0.06 | 1.92% | 3.405 | 3.405 | 3.405 | 35 |
| 23 Abr 2024 | 3.341 | -0.06 | -1.71% | 3.341 | 3.341 | 3.341 | 908 |
| 22 Abr 2024 | 3.399 | 0.15 | 4.58% | 3.393 | 3.399 | 3.291 | 564 |
| 19 Abr 2024 | 3.25 | 0.01 | 0.40% | 3.281 | 3.329 | 3.25 | 7,100 |
| 18 Abr 2024 | 3.237 | -0.13 | -3.95% | 3.237 | 3.237 | 3.237 | 100 |
| 17 Abr 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0.00 |
| 16 Abr 2024 | 3.37 | -0.13 | -3.71% | 3.403 | 3.403 | 3.37 | 800 |
| 15 Abr 2024 | 3.50 | 0.05 | 1.45% | 3.50 | 3.50 | 3.50 | 18 |
| 12 Abr 2024 | 3.45 | -0.03 | -0.83% | 3.547 | 3.547 | 3.45 | 2,098 |
| 11 Abr 2024 | 3.479 | 0.00 | 0.00% | 3.479 | 3.479 | 3.479 | 0.00 |
| 10 Abr 2024 | 3.479 | 0.00 | 0.00% | 3.479 | 3.479 | 3.479 | 0.00 |
| 09 Abr 2024 | 3.479 | 0.00 | 0.00% | 3.479 | 3.479 | 3.479 | 0.00 |
| 08 Abr 2024 | 3.479 | 0.00 | 0.00% | 3.479 | 3.479 | 3.479 | 0.00 |
| 05 Abr 2024 | 3.479 | 0.03 | 0.96% | 3.479 | 3.479 | 3.479 | 100 |
| 04 Abr 2024 | 3.446 | 0.00 | 0.00% | 3.446 | 3.446 | 3.446 | 0.00 |
| 03 Abr 2024 | 3.446 | 0.00 | 0.00% | 3.446 | 3.446 | 3.446 | 0.00 |
| 02 Abr 2024 | 3.446 | 0.00 | 0.00% | 3.446 | 3.446 | 3.446 | 0.00 |
