RSS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.31 | 0.025 | 8.77% | 0.30 | 0.32 | 0.30 | 5,000 |
23 May 2024 | 0.285 | -0.01 | -3.39% | 0.295 | 0.295 | 0.26 | 17,500 |
22 May 2024 | 0.295 | -0.01 | -3.28% | 0.30 | 0.30 | 0.29 | 3,000 |
21 May 2024 | 0.305 | 0.00 | 0.00% | 0.31 | 0.31 | 0.305 | 6,000 |
17 May 2024 | 0.305 | 0.005 | 1.67% | 0.30 | 0.315 | 0.30 | 4,900 |
16 May 2024 | 0.30 | 0.01 | 3.45% | 0.305 | 0.31 | 0.30 | 4,500 |
15 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 4,010 |
14 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 2,000 |
13 May 2024 | 0.29 | 0.005 | 1.75% | 0.29 | 0.29 | 0.28 | 19,500 |
10 May 2024 | 0.285 | -0.005 | -1.72% | 0.29 | 0.29 | 0.285 | 5,000 |
09 May 2024 | 0.29 | 0.02 | 7.41% | 0.28 | 0.29 | 0.28 | 17,000 |
08 May 2024 | 0.27 | 0.025 | 10.20% | 0.25 | 0.28 | 0.25 | 15,500 |
07 May 2024 | 0.245 | 0.005 | 2.08% | 0.235 | 0.245 | 0.23 | 10,502 |
06 May 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 9,000 |
03 May 2024 | 0.24 | -0.01 | -4.00% | 0.26 | 0.275 | 0.24 | 13,000 |
02 May 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.25 | 0.245 | 6,000 |
01 May 2024 | 0.255 | 0.015 | 6.25% | 0.27 | 0.27 | 0.25 | 12,000 |
30 Abr 2024 | 0.24 | -0.02 | -7.69% | 0.27 | 0.27 | 0.24 | 26,000 |
29 Abr 2024 | 0.26 | 0.015 | 6.12% | 0.275 | 0.275 | 0.26 | 11,250 |
26 Abr 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
25 Abr 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
24 Abr 2024 | 0.245 | -0.015 | -5.77% | 0.26 | 0.26 | 0.245 | 29,250 |
23 Abr 2024 | 0.26 | 0.005 | 1.96% | 0.265 | 0.265 | 0.22 | 31,500 |
22 Abr 2024 | 0.255 | -0.005 | -1.92% | 0.27 | 0.27 | 0.255 | 8,015 |
19 Abr 2024 | 0.26 | -0.02 | -7.14% | 0.28 | 0.28 | 0.255 | 125,020 |
18 Abr 2024 | 0.28 | 0.005 | 1.82% | 0.275 | 0.28 | 0.275 | 5,500 |
17 Abr 2024 | 0.275 | -0.005 | -1.79% | 0.28 | 0.28 | 0.275 | 3,000 |
16 Abr 2024 | 0.28 | 0.015 | 5.66% | 0.28 | 0.28 | 0.28 | 3,500 |
15 Abr 2024 | 0.265 | 0.00 | 0.00% | 0.28 | 0.28 | 0.26 | 14,020 |
12 Abr 2024 | 0.265 | -0.035 | -11.67% | 0.28 | 0.28 | 0.265 | 10,000 |
11 Abr 2024 | 0.30 | 0.005 | 1.69% | 0.29 | 0.30 | 0.29 | 7,500 |
10 Abr 2024 | 0.295 | -0.01 | -3.28% | 0.29 | 0.295 | 0.28 | 30,500 |
09 Abr 2024 | 0.305 | 0.00 | 0.00% | 0.295 | 0.305 | 0.295 | 9,000 |
08 Abr 2024 | 0.305 | -0.005 | -1.61% | 0.305 | 0.33 | 0.305 | 13,500 |
05 Abr 2024 | 0.31 | -0.03 | -8.82% | 0.335 | 0.335 | 0.31 | 35,000 |
04 Abr 2024 | 0.34 | -0.02 | -5.56% | 0.355 | 0.355 | 0.34 | 47,500 |
03 Abr 2024 | 0.36 | -0.015 | -4.00% | 0.35 | 0.36 | 0.35 | 21,705 |
02 Abr 2024 | 0.375 | 0.045 | 13.64% | 0.33 | 0.39 | 0.33 | 52,304 |
01 Abr 2024 | 0.33 | 0.01 | 3.13% | 0.32 | 0.33 | 0.32 | 9,938 |
28 Mar 2024 | 0.32 | 0.02 | 6.67% | 0.29 | 0.32 | 0.29 | 19,020 |
27 Mar 2024 | 0.30 | 0.02 | 7.14% | 0.29 | 0.30 | 0.275 | 10,501 |
26 Mar 2024 | 0.28 | 0.025 | 9.80% | 0.29 | 0.30 | 0.28 | 14,500 |
25 Mar 2024 | 0.255 | -0.055 | -17.74% | 0.31 | 0.31 | 0.255 | 57,500 |
22 Mar 2024 | 0.31 | 0.005 | 1.64% | 0.29 | 0.31 | 0.29 | 10,000 |
21 Mar 2024 | 0.305 | 0.045 | 17.31% | 0.28 | 0.31 | 0.265 | 38,900 |
20 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.28 | 0.28 | 0.26 | 38,500 |
19 Mar 2024 | 0.26 | 0.005 | 1.96% | 0.27 | 0.31 | 0.26 | 141,500 |
18 Mar 2024 | 0.255 | -0.01 | -3.77% | 0.265 | 0.265 | 0.255 | 5,500 |
15 Mar 2024 | 0.265 | 0.005 | 1.92% | 0.265 | 0.265 | 0.265 | 1,600 |
14 Mar 2024 | 0.26 | -0.025 | -8.77% | 0.275 | 0.275 | 0.26 | 16,100 |
13 Mar 2024 | 0.285 | -0.005 | -1.72% | 0.28 | 0.285 | 0.275 | 50,500 |
12 Mar 2024 | 0.29 | 0.02 | 7.41% | 0.27 | 0.29 | 0.27 | 36,189 |
11 Mar 2024 | 0.27 | 0.01 | 3.85% | 0.26 | 0.28 | 0.26 | 153,800 |
08 Mar 2024 | 0.26 | 0.04 | 18.18% | 0.23 | 0.29 | 0.22 | 403,000 |
07 Mar 2024 | 0.22 | -0.01 | -4.35% | 0.225 | 0.24 | 0.22 | 106,200 |
06 Mar 2024 | 0.23 | -0.02 | -8.00% | 0.24 | 0.25 | 0.23 | 68,700 |
05 Mar 2024 | 0.25 | -0.03 | -10.71% | 0.25 | 0.27 | 0.25 | 22,600 |
04 Mar 2024 | 0.28 | -0.02 | -6.67% | 0.29 | 0.29 | 0.28 | 12,750 |
01 Mar 2024 | 0.30 | 0.01 | 3.45% | 0.29 | 0.30 | 0.29 | 4,500 |
29 Feb 2024 | 0.29 | 0.005 | 1.75% | 0.29 | 0.30 | 0.25 | 21,000 |
28 Feb 2024 | 0.285 | -0.005 | -1.72% | 0.295 | 0.30 | 0.285 | 9,700 |
27 Feb 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
26 Feb 2024 | 0.29 | 0.00 | 0.00% | 0.295 | 0.295 | 0.29 | 2,666 |