Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
433 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.2696 | -0.0226 | -7.73% | 0.2696 | 0.2696 | 0.2696 | 50 |
| 24 Jun 2024 | 0.2922 | -0.003 | -1.02% | 0.29 | 0.2922 | 0.2816 | 17,570 |
| 21 Jun 2024 | 0.2952 | -0.0264 | -8.21% | 0.3164 | 0.3164 | 0.2952 | 1,025 |
| 20 Jun 2024 | 0.3216 | 0.0264 | 8.94% | 0.2952 | 0.3216 | 0.2952 | 540 |
| 19 Jun 2024 | 0.2952 | 0.00 | 0.00% | 0.3194 | 0.3194 | 0.2952 | 1,515 |
| 18 Jun 2024 | 0.2952 | 0.00 | 0.00% | 0.2952 | 0.2952 | 0.2952 | 12,516 |
| 17 Jun 2024 | 0.2952 | 0.00 | 0.00% | 0.2978 | 0.3144 | 0.2952 | 1,014 |
| 14 Jun 2024 | 0.2952 | 0.00 | 0.00% | 0.2952 | 0.2952 | 0.2952 | 290 |
| 13 Jun 2024 | 0.2952 | -0.005 | -1.67% | 0.311 | 0.3222 | 0.2952 | 28,985 |
| 12 Jun 2024 | 0.3002 | 0.00 | 0.00% | 0.3002 | 0.3002 | 0.3002 | 665 |
| 11 Jun 2024 | 0.3002 | -0.0068 | -2.21% | 0.2886 | 0.3002 | 0.2886 | 19,142 |
| 10 Jun 2024 | 0.307 | 0.00 | 0.00% | 0.307 | 0.307 | 0.307 | 0.00 |
| 07 Jun 2024 | 0.307 | 0.0088 | 2.95% | 0.307 | 0.307 | 0.307 | 2,000 |
| 06 Jun 2024 | 0.2982 | -0.0128 | -4.12% | 0.3046 | 0.3102 | 0.2976 | 5,772 |
| 05 Jun 2024 | 0.311 | -0.0142 | -4.37% | 0.302 | 0.3242 | 0.301 | 17,778 |
| 04 Jun 2024 | 0.3252 | -0.005 | -1.51% | 0.2996 | 0.3254 | 0.2996 | 7,341 |
| 03 Jun 2024 | 0.3302 | 0.003 | 0.92% | 0.3644 | 0.3644 | 0.3302 | 372 |
| 31 May 2024 | 0.3272 | -0.005 | -1.51% | 0.3616 | 0.3616 | 0.3272 | 850 |
| 30 May 2024 | 0.3322 | -0.0066 | -1.95% | 0.3662 | 0.3662 | 0.3322 | 2,600 |
| 29 May 2024 | 0.3388 | -0.0212 | -5.89% | 0.3398 | 0.3398 | 0.3388 | 247 |
| 28 May 2024 | 0.36 | -0.006 | -1.64% | 0.3664 | 0.3828 | 0.3432 | 2,361 |
| 27 May 2024 | 0.366 | 0.0014 | 0.38% | 0.3516 | 0.366 | 0.3516 | 10,204 |
| 24 May 2024 | 0.3646 | 0.0082 | 2.30% | 0.3646 | 0.3646 | 0.3646 | 1,072 |
| 23 May 2024 | 0.3564 | 0.0168 | 4.95% | 0.3564 | 0.3564 | 0.3564 | 2,110 |
| 22 May 2024 | 0.3396 | -0.0246 | -6.75% | 0.364 | 0.364 | 0.3396 | 3,600 |
| 21 May 2024 | 0.3642 | 0.0002 | 0.05% | 0.3642 | 0.3642 | 0.3642 | 340 |
| 20 May 2024 | 0.364 | -0.0574 | -13.62% | 0.364 | 0.364 | 0.364 | 200 |
| 17 May 2024 | 0.4214 | -0.0052 | -1.22% | 0.4214 | 0.4214 | 0.4214 | 5,507 |
| 16 May 2024 | 0.4266 | 0.0466 | 12.26% | 0.4034 | 0.427 | 0.4034 | 5,076 |
| 15 May 2024 | 0.38 | 0.0236 | 6.62% | 0.3978 | 0.3978 | 0.3598 | 343 |
| 14 May 2024 | 0.3564 | 0.0052 | 1.48% | 0.3562 | 0.3564 | 0.3562 | 4,500 |
| 13 May 2024 | 0.3512 | -0.0148 | -4.04% | 0.3512 | 0.3512 | 0.3512 | 4,215 |
| 10 May 2024 | 0.366 | 0.0046 | 1.27% | 0.3656 | 0.3798 | 0.3656 | 12,340 |
| 09 May 2024 | 0.3614 | 0.0012 | 0.33% | 0.3568 | 0.3614 | 0.3568 | 21,361 |
| 08 May 2024 | 0.3602 | -0.0006 | -0.17% | 0.3692 | 0.3836 | 0.3602 | 7,161 |
| 07 May 2024 | 0.3608 | -0.0154 | -4.09% | 0.3608 | 0.3608 | 0.3608 | 770 |
| 06 May 2024 | 0.3762 | -0.022 | -5.52% | 0.38 | 0.38 | 0.3762 | 4,955 |
| 03 May 2024 | 0.3982 | 0.0402 | 11.23% | 0.3602 | 0.3982 | 0.3602 | 1,850 |
| 02 May 2024 | 0.358 | -0.0418 | -10.46% | 0.3736 | 0.396 | 0.3576 | 1,403 |
| 30 Abr 2024 | 0.3998 | -0.0202 | -4.81% | 0.3998 | 0.3998 | 0.3998 | 20 |
| 29 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0.00 |
| 26 Abr 2024 | 0.42 | 0.0136 | 3.35% | 0.40 | 0.42 | 0.40 | 3,100 |
| 25 Abr 2024 | 0.4064 | -0.0136 | -3.24% | 0.4064 | 0.4064 | 0.4064 | 150 |
| 24 Abr 2024 | 0.42 | 0.0198 | 4.95% | 0.4398 | 0.4398 | 0.42 | 9,494 |
| 23 Abr 2024 | 0.4002 | 0.0202 | 5.32% | 0.3966 | 0.4148 | 0.3966 | 12,423 |
| 22 Abr 2024 | 0.38 | 0.01 | 2.70% | 0.3842 | 0.3958 | 0.38 | 1,485 |
| 19 Abr 2024 | 0.37 | -0.0298 | -7.45% | 0.37 | 0.3702 | 0.3616 | 34,184 |
| 18 Abr 2024 | 0.3998 | -0.0256 | -6.02% | 0.3994 | 0.3998 | 0.3994 | 1,200 |
| 17 Abr 2024 | 0.4254 | 0.0518 | 13.87% | 0.4254 | 0.4254 | 0.4254 | 3,600 |
| 16 Abr 2024 | 0.3736 | -0.0918 | -19.72% | 0.3902 | 0.3902 | 0.3736 | 10,880 |
| 15 Abr 2024 | 0.4654 | -0.005 | -1.06% | 0.4424 | 0.4654 | 0.4258 | 5,511 |
| 12 Abr 2024 | 0.4704 | -0.0536 | -10.23% | 0.4958 | 0.5125 | 0.4704 | 5,160 |
| 11 Abr 2024 | 0.524 | 0.104 | 24.76% | 0.4944 | 0.524 | 0.4828 | 26,125 |
| 10 Abr 2024 | 0.42 | 0.0294 | 7.53% | 0.4494 | 0.4798 | 0.42 | 25,177 |
| 09 Abr 2024 | 0.3906 | -0.0012 | -0.31% | 0.4148 | 0.4148 | 0.3906 | 1,591 |
| 08 Abr 2024 | 0.3918 | 0.0364 | 10.24% | 0.3656 | 0.3918 | 0.3656 | 7,420 |
| 05 Abr 2024 | 0.3554 | -0.0554 | -13.49% | 0.3554 | 0.3846 | 0.3554 | 20,011 |
| 04 Abr 2024 | 0.4108 | 0.0902 | 28.13% | 0.3704 | 0.4108 | 0.3704 | 13,244 |
| 03 Abr 2024 | 0.3206 | -0.0148 | -4.41% | 0.3694 | 0.3694 | 0.3206 | 2,581 |
| 02 Abr 2024 | 0.3354 | -0.0386 | -10.32% | 0.3754 | 0.3756 | 0.3354 | 3,608 |
| 28 Mar 2024 | 0.374 | 0.012 | 3.31% | 0.37 | 0.374 | 0.334 | 4,686 |
