ESM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.065 | 567,978 |
16 May 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 786,019 |
15 May 2024 | 0.06 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 911,691 |
14 May 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.065 | 0.06 | 254,254 |
13 May 2024 | 0.065 | 0.01 | 18.18% | 0.065 | 0.065 | 0.065 | 20,000 |
10 May 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 125,000 |
09 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 3,000 |
08 May 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 129,981 |
07 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 182 |
06 May 2024 | 0.055 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 497,001 |
03 May 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 179,552 |
02 May 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 5,003 |
01 May 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.055 | 94,100 |
30 Abr 2024 | 0.065 | 0.005 | 8.33% | 0.055 | 0.065 | 0.055 | 1,295,000 |
29 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 652,135 |
26 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 88,000 |
25 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 67,651 |
24 Abr 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.055 | 83,373 |
23 Abr 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.055 | 20,000 |
22 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 114,885 |
19 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 23,353 |
18 Abr 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.055 | 61,000 |
17 Abr 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 61,000 |
16 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 144,560 |
15 Abr 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.055 | 200,544 |
12 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.07 | 0.06 | 701,976 |
11 Abr 2024 | 0.065 | 0.01 | 18.18% | 0.06 | 0.065 | 0.055 | 3,464,897 |
10 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 467,950 |
09 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 200,000 |
08 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.05 | 0.055 | 0.05 | 83,756 |
05 Abr 2024 | 0.055 | 0.01 | 22.22% | 0.05 | 0.055 | 0.05 | 962,092 |
04 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 408,993 |
03 Abr 2024 | 0.045 | 0.01 | 28.57% | 0.04 | 0.045 | 0.04 | 125,363 |
02 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 233,000 |
01 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 19,500 |
28 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 10,867 |
27 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 873,800 |
26 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 95,200 |
25 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.04 | 407,000 |
22 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 91,049 |
21 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 13,746 |
20 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 62,826 |
19 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 231,232 |
18 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 313,950 |
15 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 64,000 |
14 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 493,160 |
13 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 172,000 |
12 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 96,000 |
11 Mar 2024 | 0.04 | -0.01 | -20.00% | 0.045 | 0.045 | 0.035 | 5,363,537 |
08 Mar 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.05 | 819,201 |
07 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 1,227,857 |
06 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 811,282 |
05 Mar 2024 | 0.06 | -0.005 | -7.69% | 0.07 | 0.07 | 0.06 | 1,640,001 |
04 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.075 | 0.075 | 0.055 | 1,922,122 |
01 Mar 2024 | 0.065 | 0.025 | 62.50% | 0.04 | 0.07 | 0.04 | 2,227,843 |
29 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 73,300 |
28 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 255,680 |
27 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 873,350 |
26 Feb 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 833,100 |
23 Feb 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.03 | 322,350 |
22 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 1,000 |
21 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 57,400 |