SEV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 22,880 |
07 May 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.13 | 500 |
06 May 2024 | 0.125 | -0.005 | -3.85% | 0.135 | 0.135 | 0.11 | 107,930 |
03 May 2024 | 0.13 | 0.01 | 8.33% | 0.135 | 0.14 | 0.125 | 58,715 |
02 May 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.115 | 11,500 |
01 May 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.125 | 13,940 |
30 Abr 2024 | 0.12 | 0.005 | 4.35% | 0.115 | 0.12 | 0.11 | 12,650 |
29 Abr 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.12 | 0.11 | 46,000 |
26 Abr 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.10 | 123,750 |
25 Abr 2024 | 0.115 | -0.005 | -4.17% | 0.125 | 0.125 | 0.11 | 71,760 |
24 Abr 2024 | 0.12 | -0.01 | -7.69% | 0.12 | 0.12 | 0.12 | 15,500 |
23 Abr 2024 | 0.13 | -0.015 | -10.34% | 0.13 | 0.135 | 0.13 | 33,800 |
22 Abr 2024 | 0.145 | 0.02 | 16.00% | 0.14 | 0.145 | 0.125 | 17,552 |
19 Abr 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.14 | 0.12 | 233,600 |
18 Abr 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.135 | 0.12 | 193,300 |
17 Abr 2024 | 0.125 | -0.005 | -3.85% | 0.14 | 0.145 | 0.105 | 109,852 |
16 Abr 2024 | 0.13 | 0.03 | 30.00% | 0.105 | 0.13 | 0.08 | 426,871 |
15 Abr 2024 | 0.10 | -0.48 | -82.76% | 0.54 | 0.54 | 0.09 | 1,399,172 |
12 Abr 2024 | 0.58 | 0.02 | 3.57% | 0.58 | 0.58 | 0.58 | 1,100 |
11 Abr 2024 | 0.56 | -0.05 | -8.20% | 0.56 | 0.56 | 0.56 | 1,027 |
10 Abr 2024 | 0.61 | -0.02 | -3.17% | 0.58 | 0.61 | 0.58 | 4,905 |
09 Abr 2024 | 0.63 | -0.01 | -1.56% | 0.63 | 0.63 | 0.63 | 2,130 |
08 Abr 2024 | 0.64 | 0.04 | 6.67% | 0.64 | 0.67 | 0.62 | 10,434 |
05 Abr 2024 | 0.60 | 0.10 | 20.00% | 0.58 | 0.60 | 0.58 | 11,260 |
04 Abr 2024 | 0.50 | -0.01 | -1.96% | 0.50 | 0.50 | 0.50 | 9,500 |
03 Abr 2024 | 0.51 | -0.04 | -7.27% | 0.54 | 0.54 | 0.51 | 42,600 |
02 Abr 2024 | 0.55 | -0.04 | -6.78% | 0.60 | 0.60 | 0.55 | 8,279 |
01 Abr 2024 | 0.59 | 0.02 | 3.51% | 0.59 | 0.62 | 0.59 | 6,965 |
28 Mar 2024 | 0.57 | 0.04 | 7.55% | 0.60 | 0.60 | 0.57 | 2,370 |
27 Mar 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
26 Mar 2024 | 0.53 | 0.01 | 1.92% | 0.55 | 0.55 | 0.53 | 14,000 |
25 Mar 2024 | 0.52 | 0.03 | 6.12% | 0.52 | 0.52 | 0.52 | 1,000 |
22 Mar 2024 | 0.49 | -0.06 | -10.91% | 0.55 | 0.55 | 0.46 | 49,350 |
21 Mar 2024 | 0.55 | -0.06 | -9.84% | 0.60 | 0.60 | 0.55 | 68,393 |
20 Mar 2024 | 0.61 | 0.01 | 1.67% | 0.61 | 0.61 | 0.61 | 630 |
19 Mar 2024 | 0.60 | -0.01 | -1.64% | 0.61 | 0.61 | 0.60 | 15,750 |
18 Mar 2024 | 0.61 | -0.03 | -4.69% | 0.62 | 0.62 | 0.61 | 16,505 |
15 Mar 2024 | 0.64 | 0.01 | 1.59% | 0.63 | 0.64 | 0.63 | 10,000 |
14 Mar 2024 | 0.63 | 0.02 | 3.28% | 0.64 | 0.64 | 0.63 | 3,566 |
13 Mar 2024 | 0.61 | 0.01 | 1.67% | 0.63 | 0.63 | 0.60 | 17,310 |
12 Mar 2024 | 0.60 | -0.01 | -1.64% | 0.62 | 0.62 | 0.57 | 60,306 |
11 Mar 2024 | 0.61 | 0.04 | 7.02% | 0.57 | 0.62 | 0.57 | 32,866 |
08 Mar 2024 | 0.57 | -0.01 | -1.72% | 0.59 | 0.60 | 0.56 | 17,181 |
07 Mar 2024 | 0.58 | -0.04 | -6.45% | 0.65 | 0.65 | 0.58 | 47,500 |
06 Mar 2024 | 0.62 | 0.00 | 0.00% | 0.68 | 0.68 | 0.61 | 76,905 |
05 Mar 2024 | 0.62 | -0.05 | -7.46% | 0.63 | 0.69 | 0.62 | 52,896 |
04 Mar 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.68 | 0.66 | 9,171 |
01 Mar 2024 | 0.67 | -0.05 | -6.94% | 0.70 | 0.70 | 0.67 | 2,290 |
29 Feb 2024 | 0.72 | 0.00 | 0.00% | 0.80 | 0.80 | 0.71 | 10,986 |
28 Feb 2024 | 0.72 | 0.02 | 2.86% | 0.68 | 0.72 | 0.65 | 27,500 |
27 Feb 2024 | 0.70 | -0.01 | -1.41% | 0.66 | 0.70 | 0.66 | 2,894 |
26 Feb 2024 | 0.71 | -0.04 | -5.33% | 0.80 | 0.80 | 0.60 | 101,356 |
23 Feb 2024 | 0.75 | 0.04 | 5.63% | 0.87 | 0.87 | 0.75 | 63,035 |
22 Feb 2024 | 0.71 | -0.07 | -8.97% | 0.79 | 0.79 | 0.71 | 30,005 |
21 Feb 2024 | 0.78 | -0.07 | -8.24% | 0.87 | 0.88 | 0.77 | 14,862 |
20 Feb 2024 | 0.85 | 0.11 | 14.86% | 0.76 | 0.87 | 0.76 | 31,093 |
16 Feb 2024 | 0.74 | 0.03 | 4.23% | 0.74 | 0.75 | 0.72 | 11,814 |
15 Feb 2024 | 0.71 | 0.02 | 2.90% | 0.74 | 0.75 | 0.71 | 25,291 |
14 Feb 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.73 | 0.67 | 91,374 |
13 Feb 2024 | 0.69 | 0.19 | 38.00% | 0.51 | 0.69 | 0.51 | 62,769 |
12 Feb 2024 | 0.50 | 0.02 | 4.17% | 0.465 | 0.51 | 0.465 | 30,500 |
09 Feb 2024 | 0.48 | -0.02 | -4.00% | 0.49 | 0.49 | 0.48 | 11,720 |