FG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 7,000 |
09 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 41,176 |
08 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 107,185 |
07 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
06 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
03 May 2024 | 0.04 | -0.01 | -20.00% | 0.045 | 0.045 | 0.035 | 973,002 |
02 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
01 May 2024 | 0.05 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 69,000 |
30 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 59,000 |
29 Abr 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 20,149 |
26 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
25 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 890,065 |
24 Abr 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 246,667 |
23 Abr 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 51,180 |
22 Abr 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.065 | 0.06 | 96,870 |
19 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
18 Abr 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 96,000 |
17 Abr 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.065 | 0.06 | 110,190 |
16 Abr 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 88,000 |
15 Abr 2024 | 0.06 | -0.005 | -7.69% | 0.07 | 0.07 | 0.06 | 111,000 |
12 Abr 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.075 | 0.065 | 352,900 |
11 Abr 2024 | 0.07 | 0.015 | 27.27% | 0.06 | 0.07 | 0.06 | 1,366,919 |
10 Abr 2024 | 0.055 | 0.015 | 37.50% | 0.045 | 0.055 | 0.045 | 1,930,155 |
09 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 20 |
08 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 675,500 |
05 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
04 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 100 |
03 Abr 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 263,413 |
02 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 186,000 |
01 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 7,851 |
28 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 6,503 |
27 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 42,100 |
26 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 55,173 |
25 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 2 |
22 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 46,538 |
21 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 67,500 |
20 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 24,010 |
19 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 16,500 |
18 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.04 | 0.05 | 0.04 | 53,100 |
15 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 575,370 |
14 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 540,050 |
13 Mar 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.055 | 0.04 | 621,805 |
12 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 213,020 |
11 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 22,000 |
08 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 382,000 |
07 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 867,050 |
06 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 205,737 |
05 Mar 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 255,750 |
04 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.045 | 0.045 | 0.035 | 177,000 |
01 Mar 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 62,515 |
29 Feb 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.045 | 0.035 | 887,670 |
28 Feb 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.04 | 0.03 | 538,054 |
27 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 5,000 |
26 Feb 2024 | 0.03 | 0.005 | 20.00% | 0.025 | 0.03 | 0.025 | 503,300 |
23 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
22 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 5,000 |
21 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 40,000 |
20 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 1,000 |
16 Feb 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.025 | 0.025 | 2,622 |
15 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
14 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
13 Feb 2024 | 0.02 | -0.005 | -20.00% | 0.02 | 0.02 | 0.02 | 7,000 |
12 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |