ETF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 490 |
15 May 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 76,000 |
14 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 50 |
13 May 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 40,110 |
10 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 2,000 |
09 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
08 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 52 |
07 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 3,098 |
06 May 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.03 | 83,100 |
03 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 1,000 |
02 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 2,100 |
01 May 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.025 | 0.025 | 42,100 |
30 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
29 Abr 2024 | 0.02 | -0.005 | -20.00% | 0.02 | 0.02 | 0.02 | 1,016 |
26 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
25 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 5,000 |
24 Abr 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 13,210 |
23 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
22 Abr 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.03 | 16,576 |
19 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 21,000 |
18 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 95 |
17 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 1,160 |
16 Abr 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 28,000 |
15 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 101 |
12 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 918 |
11 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
10 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 4,020 |
09 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
08 Abr 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.03 | 6,000 |
05 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 124 |
04 Abr 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 144,070 |
03 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 8,000 |
02 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 100 |
01 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 1,876 |
28 Mar 2024 | 0.03 | 0.005 | 20.00% | 0.025 | 0.03 | 0.025 | 20,507 |
27 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 5,000 |
26 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.03 | 0.03 | 0.025 | 33,010 |
25 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 5 |
22 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
21 Mar 2024 | 0.025 | -0.005 | -16.67% | 0.03 | 0.03 | 0.025 | 158,001 |
20 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 72,600 |
19 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
18 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 4,000 |
15 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 3,843 |
14 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 100 |
13 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 11,000 |
12 Mar 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.025 | 192,989 |
11 Mar 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 10,465 |
08 Mar 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.03 | 4,946 |
07 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 4,115 |
06 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 99,000 |
05 Mar 2024 | 0.025 | -0.005 | -16.67% | 0.03 | 0.03 | 0.025 | 15,428 |
04 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 141,627 |
01 Mar 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.03 | 12,672 |
29 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.03 | 0.03 | 0.025 | 86,020 |
28 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
27 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.03 | 0.03 | 0.025 | 3,308 |
26 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 67,000 |
23 Feb 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 1,000 |
22 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 3,000 |
21 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 7,349 |
20 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.025 | 56,500 |