7TV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 0.063 | 0.0128 | 25.50% | 0.058 | 0.063 | 0.058 | 18,200 |
18 Jul 2024 | 0.0502 | 0.00 | 0.00% | 0.0502 | 0.0502 | 0.0502 | 4,750 |
17 Jul 2024 | 0.0502 | -0.0098 | -16.33% | 0.0666 | 0.0666 | 0.0502 | 27,030 |
16 Jul 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
15 Jul 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
12 Jul 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
11 Jul 2024 | 0.06 | 0.0032 | 5.63% | 0.06 | 0.0634 | 0.06 | 27,000 |
10 Jul 2024 | 0.0568 | 0.00 | 0.00% | 0.0568 | 0.0568 | 0.0568 | 0.00 |
09 Jul 2024 | 0.0568 | -0.002 | -3.40% | 0.0602 | 0.0602 | 0.0568 | 10,700 |
08 Jul 2024 | 0.0588 | -0.0034 | -5.47% | 0.0722 | 0.0742 | 0.0586 | 137,744 |
05 Jul 2024 | 0.0622 | -0.0086 | -12.15% | 0.0672 | 0.0672 | 0.0622 | 23,412 |
04 Jul 2024 | 0.0708 | 0.0022 | 3.21% | 0.0708 | 0.0708 | 0.0708 | 3,000 |
03 Jul 2024 | 0.0686 | 0.0016 | 2.39% | 0.0686 | 0.0686 | 0.0686 | 20,000 |
02 Jul 2024 | 0.067 | -0.0062 | -8.47% | 0.0672 | 0.0672 | 0.067 | 153,300 |
01 Jul 2024 | 0.0732 | 0.0056 | 8.28% | 0.0674 | 0.0734 | 0.0618 | 15,168 |
28 Jun 2024 | 0.0676 | 0.00 | 0.00% | 0.065 | 0.0676 | 0.065 | 7,800 |
27 Jun 2024 | 0.0676 | -0.0036 | -5.06% | 0.0676 | 0.0676 | 0.0676 | 16,574 |
26 Jun 2024 | 0.0712 | 0.0096 | 15.58% | 0.0712 | 0.0712 | 0.0712 | 1,400 |
25 Jun 2024 | 0.0616 | -0.0128 | -17.20% | 0.0616 | 0.0616 | 0.0616 | 1 |
24 Jun 2024 | 0.0744 | 0.0068 | 10.06% | 0.0676 | 0.0744 | 0.0674 | 36,478 |
21 Jun 2024 | 0.0676 | -0.007 | -9.38% | 0.0746 | 0.0746 | 0.0676 | 10,850 |
20 Jun 2024 | 0.0746 | 0.004 | 5.67% | 0.0744 | 0.0746 | 0.068 | 40,975 |
19 Jun 2024 | 0.0706 | -0.0002 | -0.28% | 0.0706 | 0.0706 | 0.0706 | 4,383 |
18 Jun 2024 | 0.0708 | -0.0014 | -1.94% | 0.0708 | 0.0708 | 0.07 | 47,378 |
17 Jun 2024 | 0.0722 | 0.0014 | 1.98% | 0.0742 | 0.0742 | 0.0602 | 11,147 |
14 Jun 2024 | 0.0708 | -0.0152 | -17.67% | 0.09 | 0.09 | 0.07 | 50,306 |
13 Jun 2024 | 0.086 | -0.0098 | -10.23% | 0.105 | 0.105 | 0.0712 | 142,410 |
12 Jun 2024 | 0.0958 | 0.001 | 1.05% | 0.0958 | 0.0958 | 0.0958 | 5,000 |
11 Jun 2024 | 0.0948 | 0.0042 | 4.64% | 0.0944 | 0.0998 | 0.0944 | 60,000 |
10 Jun 2024 | 0.0906 | -0.0144 | -13.71% | 0.0906 | 0.0906 | 0.0906 | 10,000 |
07 Jun 2024 | 0.105 | -0.0085 | -7.49% | 0.1135 | 0.1135 | 0.0812 | 173,012 |
06 Jun 2024 | 0.1135 | -0.0115 | -9.20% | 0.1135 | 0.1135 | 0.11 | 74,090 |
05 Jun 2024 | 0.125 | -0.005 | -3.85% | 0.12 | 0.125 | 0.1165 | 127,000 |
04 Jun 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0.00 |
03 Jun 2024 | 0.13 | -0.038 | -22.62% | 0.16 | 0.168 | 0.13 | 99,637 |
31 May 2024 | 0.168 | 0.00 | 0.00% | 0.168 | 0.168 | 0.168 | 0.00 |
30 May 2024 | 0.168 | 0.002 | 1.20% | 0.168 | 0.168 | 0.168 | 1,000 |
29 May 2024 | 0.166 | 0.0115 | 7.44% | 0.156 | 0.166 | 0.156 | 73,663 |
28 May 2024 | 0.1545 | -0.0135 | -8.04% | 0.153 | 0.17 | 0.153 | 9,676 |
27 May 2024 | 0.168 | 0.02 | 13.51% | 0.155 | 0.168 | 0.1415 | 24,000 |
24 May 2024 | 0.148 | -0.0095 | -6.03% | 0.146 | 0.15 | 0.1455 | 14,026 |
23 May 2024 | 0.1575 | -0.005 | -3.08% | 0.175 | 0.175 | 0.1425 | 68,277 |
22 May 2024 | 0.1625 | -0.007 | -4.13% | 0.1695 | 0.1695 | 0.1625 | 20,000 |
21 May 2024 | 0.1695 | 0.01 | 6.27% | 0.158 | 0.1695 | 0.158 | 24,738 |
20 May 2024 | 0.1595 | -0.01 | -5.90% | 0.1595 | 0.1595 | 0.1595 | 1,500 |
17 May 2024 | 0.1695 | 0.033 | 24.18% | 0.164 | 0.1695 | 0.15 | 67,100 |
16 May 2024 | 0.1365 | 0.00 | 0.00% | 0.1365 | 0.1365 | 0.1365 | 0.00 |
15 May 2024 | 0.1365 | -0.0065 | -4.55% | 0.1365 | 0.1365 | 0.1365 | 19,000 |
14 May 2024 | 0.143 | 0.003 | 2.14% | 0.143 | 0.143 | 0.143 | 8,000 |
13 May 2024 | 0.14 | -0.0055 | -3.78% | 0.138 | 0.154 | 0.138 | 33,711 |
10 May 2024 | 0.1455 | 0.015 | 11.49% | 0.1315 | 0.1455 | 0.1295 | 13,500 |
09 May 2024 | 0.1305 | -0.0095 | -6.79% | 0.1305 | 0.1305 | 0.1305 | 1 |
08 May 2024 | 0.14 | -0.007 | -4.76% | 0.1465 | 0.1465 | 0.14 | 22,800 |
07 May 2024 | 0.147 | 0.007 | 5.00% | 0.145 | 0.147 | 0.145 | 15,258 |
06 May 2024 | 0.14 | 0.0025 | 1.82% | 0.1455 | 0.1455 | 0.14 | 16,400 |
03 May 2024 | 0.1375 | 0.00 | 0.00% | 0.1375 | 0.1375 | 0.1375 | 0.00 |
02 May 2024 | 0.1375 | 0.009 | 7.00% | 0.133 | 0.1375 | 0.119 | 11,579 |
30 Abr 2024 | 0.1285 | 0.0025 | 1.98% | 0.1135 | 0.1315 | 0.1135 | 25,213 |
29 Abr 2024 | 0.126 | -0.0015 | -1.18% | 0.1355 | 0.1355 | 0.11 | 40,129 |
26 Abr 2024 | 0.1275 | -0.0205 | -13.85% | 0.148 | 0.148 | 0.1275 | 7,463 |
25 Abr 2024 | 0.148 | 0.008 | 5.71% | 0.1385 | 0.153 | 0.13 | 138,865 |
24 Abr 2024 | 0.14 | -0.0085 | -5.72% | 0.1405 | 0.1405 | 0.14 | 15,600 |
23 Abr 2024 | 0.1485 | -0.0015 | -1.00% | 0.16 | 0.1635 | 0.1485 | 31,486 |