FR4N Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.268 | -0.018 | -6.29% | 0.268 | 0.268 | 0.268 | 1,000 |
27 Jun 2024 | 0.286 | 0.00 | 0.00% | 0.286 | 0.286 | 0.286 | 0.00 |
26 Jun 2024 | 0.286 | 0.00 | 0.00% | 0.286 | 0.286 | 0.286 | 3,553 |
25 Jun 2024 | 0.286 | 0.005 | 1.78% | 0.285 | 0.286 | 0.285 | 14,850 |
24 Jun 2024 | 0.281 | -0.009 | -3.10% | 0.281 | 0.281 | 0.281 | 1,666 |
21 Jun 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0.00 |
20 Jun 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0.00 |
19 Jun 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 1,000 |
18 Jun 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0.00 |
17 Jun 2024 | 0.29 | 0.02 | 7.41% | 0.29 | 0.29 | 0.29 | 5,000 |
14 Jun 2024 | 0.27 | 0.007 | 2.66% | 0.265 | 0.27 | 0.265 | 14,029 |
13 Jun 2024 | 0.263 | -0.009 | -3.31% | 0.271 | 0.272 | 0.263 | 14,375 |
12 Jun 2024 | 0.272 | 0.00 | 0.00% | 0.272 | 0.272 | 0.272 | 0.00 |
11 Jun 2024 | 0.272 | 0.003 | 1.12% | 0.272 | 0.272 | 0.272 | 1,300 |
10 Jun 2024 | 0.269 | -0.018 | -6.27% | 0.269 | 0.269 | 0.269 | 12,000 |
07 Jun 2024 | 0.287 | 0.003 | 1.06% | 0.287 | 0.287 | 0.287 | 85 |
06 Jun 2024 | 0.284 | 0.00 | 0.00% | 0.284 | 0.284 | 0.284 | 0.00 |
05 Jun 2024 | 0.284 | -0.003 | -1.05% | 0.284 | 0.284 | 0.284 | 3,260 |
04 Jun 2024 | 0.287 | -0.016 | -5.28% | 0.27 | 0.287 | 0.27 | 2,000 |
03 Jun 2024 | 0.303 | 0.00 | 0.00% | 0.303 | 0.303 | 0.303 | 0.00 |
31 May 2024 | 0.303 | 0.011 | 3.77% | 0.292 | 0.303 | 0.292 | 7,555 |
30 May 2024 | 0.292 | 0.002 | 0.69% | 0.278 | 0.292 | 0.278 | 606 |
29 May 2024 | 0.29 | -0.002 | -0.68% | 0.295 | 0.295 | 0.29 | 13,650 |
28 May 2024 | 0.292 | 0.012 | 4.29% | 0.292 | 0.292 | 0.292 | 950 |
27 May 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.28 | 8,102 |
24 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
23 May 2024 | 0.28 | -0.012 | -4.11% | 0.28 | 0.28 | 0.28 | 500 |
22 May 2024 | 0.292 | -0.003 | -1.02% | 0.289 | 0.292 | 0.289 | 5,110 |
21 May 2024 | 0.295 | 0.015 | 5.36% | 0.295 | 0.295 | 0.295 | 10,000 |
20 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
17 May 2024 | 0.28 | -0.009 | -3.11% | 0.279 | 0.28 | 0.279 | 28,616 |
16 May 2024 | 0.289 | 0.007 | 2.48% | 0.289 | 0.289 | 0.289 | 3,100 |
15 May 2024 | 0.282 | -0.001 | -0.35% | 0.282 | 0.282 | 0.282 | 3,000 |
14 May 2024 | 0.283 | 0.00 | 0.00% | 0.283 | 0.283 | 0.283 | 3,400 |
13 May 2024 | 0.283 | -0.007 | -2.41% | 0.273 | 0.283 | 0.273 | 5,862 |
10 May 2024 | 0.29 | 0.01 | 3.57% | 0.276 | 0.29 | 0.276 | 8,151 |
09 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
08 May 2024 | 0.28 | -0.001 | -0.36% | 0.281 | 0.281 | 0.28 | 12,500 |
07 May 2024 | 0.281 | 0.00 | 0.00% | 0.287 | 0.29 | 0.281 | 19,500 |
06 May 2024 | 0.281 | -0.006 | -2.09% | 0.283 | 0.283 | 0.281 | 16,000 |
03 May 2024 | 0.287 | -0.005 | -1.71% | 0.292 | 0.292 | 0.287 | 10,094 |
02 May 2024 | 0.292 | -0.016 | -5.19% | 0.298 | 0.298 | 0.292 | 2,800 |
30 Abr 2024 | 0.308 | 0.01 | 3.36% | 0.308 | 0.308 | 0.308 | 4,000 |
29 Abr 2024 | 0.298 | -0.012 | -3.87% | 0.316 | 0.316 | 0.298 | 30,635 |
26 Abr 2024 | 0.31 | 0.005 | 1.64% | 0.306 | 0.313 | 0.301 | 36,989 |
25 Abr 2024 | 0.305 | -0.015 | -4.69% | 0.305 | 0.305 | 0.305 | 3,500 |
24 Abr 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0.00 |
23 Abr 2024 | 0.32 | -0.001 | -0.31% | 0.324 | 0.324 | 0.32 | 11,750 |
22 Abr 2024 | 0.321 | -0.02 | -5.87% | 0.329 | 0.329 | 0.321 | 30,244 |
19 Abr 2024 | 0.341 | -0.006 | -1.73% | 0.337 | 0.341 | 0.337 | 1,910 |
18 Abr 2024 | 0.347 | 0.00 | 0.00% | 0.347 | 0.347 | 0.347 | 0.00 |
17 Abr 2024 | 0.347 | -0.007 | -1.98% | 0.347 | 0.347 | 0.347 | 750 |
16 Abr 2024 | 0.354 | -0.015 | -4.07% | 0.353 | 0.354 | 0.334 | 9,100 |
15 Abr 2024 | 0.369 | -0.006 | -1.60% | 0.376 | 0.376 | 0.369 | 8,880 |
12 Abr 2024 | 0.375 | 0.007 | 1.90% | 0.382 | 0.382 | 0.365 | 13,498 |
11 Abr 2024 | 0.368 | 0.015 | 4.25% | 0.341 | 0.368 | 0.335 | 13,000 |
10 Abr 2024 | 0.353 | 0.015 | 4.44% | 0.344 | 0.353 | 0.344 | 5,000 |
09 Abr 2024 | 0.338 | 0.003 | 0.90% | 0.329 | 0.342 | 0.329 | 11,072 |
08 Abr 2024 | 0.335 | 0.022 | 7.03% | 0.339 | 0.339 | 0.335 | 5,590 |
05 Abr 2024 | 0.313 | -0.02 | -6.01% | 0.333 | 0.333 | 0.313 | 13,767 |
04 Abr 2024 | 0.333 | 0.00 | 0.00% | 0.338 | 0.341 | 0.333 | 37,030 |
03 Abr 2024 | 0.333 | 0.044 | 15.22% | 0.306 | 0.337 | 0.306 | 74,429 |
02 Abr 2024 | 0.289 | 0.024 | 9.06% | 0.297 | 0.297 | 0.289 | 4,669 |