SOMA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.54 | -0.01 | -1.82% | 0.55 | 0.55 | 0.53 | 440,336 |
17 May 2024 | 0.55 | 0.01 | 1.85% | 0.55 | 0.55 | 0.54 | 59,000 |
16 May 2024 | 0.54 | -0.01 | -1.82% | 0.55 | 0.55 | 0.53 | 49,700 |
15 May 2024 | 0.55 | 0.01 | 1.85% | 0.55 | 0.56 | 0.53 | 79,279 |
14 May 2024 | 0.54 | -0.01 | -1.82% | 0.54 | 0.54 | 0.54 | 26,650 |
13 May 2024 | 0.55 | -0.03 | -5.17% | 0.57 | 0.58 | 0.54 | 20,284 |
10 May 2024 | 0.58 | 0.01 | 1.75% | 0.58 | 0.58 | 0.57 | 70,097 |
09 May 2024 | 0.57 | 0.03 | 5.56% | 0.54 | 0.57 | 0.54 | 42,713 |
08 May 2024 | 0.54 | -0.02 | -3.57% | 0.56 | 0.56 | 0.54 | 6,065 |
07 May 2024 | 0.56 | 0.02 | 3.70% | 0.55 | 0.56 | 0.54 | 42,778 |
06 May 2024 | 0.54 | -0.01 | -1.82% | 0.55 | 0.58 | 0.54 | 177,672 |
03 May 2024 | 0.55 | 0.00 | 0.00% | 0.53 | 0.55 | 0.52 | 20,519 |
02 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 28,800 |
01 May 2024 | 0.55 | 0.01 | 1.85% | 0.55 | 0.55 | 0.54 | 31,227 |
30 Abr 2024 | 0.54 | -0.02 | -3.57% | 0.55 | 0.56 | 0.51 | 95,824 |
29 Abr 2024 | 0.56 | -0.02 | -3.45% | 0.56 | 0.56 | 0.55 | 98,230 |
26 Abr 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
25 Abr 2024 | 0.58 | -0.01 | -1.69% | 0.59 | 0.59 | 0.57 | 6,361 |
24 Abr 2024 | 0.59 | 0.01 | 1.72% | 0.58 | 0.59 | 0.57 | 50,682 |
23 Abr 2024 | 0.58 | 0.01 | 1.75% | 0.58 | 0.58 | 0.58 | 500 |
22 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.60 | 0.60 | 0.56 | 54,334 |
19 Abr 2024 | 0.59 | 0.02 | 3.51% | 0.57 | 0.59 | 0.57 | 5,600 |
18 Abr 2024 | 0.57 | -0.01 | -1.72% | 0.57 | 0.57 | 0.57 | 11,000 |
17 Abr 2024 | 0.58 | 0.00 | 0.00% | 0.55 | 0.58 | 0.55 | 8,500 |
16 Abr 2024 | 0.58 | -0.02 | -3.33% | 0.60 | 0.60 | 0.58 | 18,850 |
15 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.58 | 0.60 | 0.57 | 28,105 |
12 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.61 | 0.60 | 129,416 |
11 Abr 2024 | 0.60 | -0.01 | -1.64% | 0.58 | 0.61 | 0.58 | 79,563 |
10 Abr 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.59 | 25,270 |
09 Abr 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.60 | 109,170 |
08 Abr 2024 | 0.61 | 0.01 | 1.67% | 0.60 | 0.62 | 0.60 | 212,694 |
05 Abr 2024 | 0.60 | -0.01 | -1.64% | 0.60 | 0.62 | 0.58 | 156,917 |
04 Abr 2024 | 0.61 | -0.03 | -4.69% | 0.62 | 0.63 | 0.60 | 77,207 |
03 Abr 2024 | 0.64 | -0.02 | -3.03% | 0.66 | 0.67 | 0.62 | 275,543 |
02 Abr 2024 | 0.66 | 0.06 | 10.00% | 0.60 | 0.67 | 0.60 | 108,590 |
01 Abr 2024 | 0.60 | 0.01 | 1.69% | 0.59 | 0.60 | 0.59 | 73,530 |
28 Mar 2024 | 0.59 | 0.01 | 1.72% | 0.59 | 0.60 | 0.59 | 55,329 |
27 Mar 2024 | 0.58 | 0.03 | 5.45% | 0.55 | 0.58 | 0.55 | 112,583 |
26 Mar 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.55 | 0.54 | 43,816 |
25 Mar 2024 | 0.54 | -0.02 | -3.57% | 0.55 | 0.56 | 0.53 | 81,461 |
22 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 0 |
21 Mar 2024 | 0.56 | -0.02 | -3.45% | 0.58 | 0.58 | 0.55 | 48,988 |
20 Mar 2024 | 0.58 | 0.01 | 1.75% | 0.59 | 0.59 | 0.58 | 15,170 |
19 Mar 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.57 | 0 |
18 Mar 2024 | 0.57 | -0.03 | -5.00% | 0.57 | 0.57 | 0.57 | 500 |
15 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.59 | 0.60 | 0.59 | 21,608 |
14 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.59 | 0.60 | 0.59 | 4,500 |
13 Mar 2024 | 0.60 | 0.03 | 5.26% | 0.57 | 0.60 | 0.57 | 11,093 |
12 Mar 2024 | 0.57 | -0.03 | -5.00% | 0.58 | 0.58 | 0.56 | 26,705 |
11 Mar 2024 | 0.60 | 0.01 | 1.69% | 0.59 | 0.61 | 0.56 | 83,813 |
08 Mar 2024 | 0.59 | 0.05 | 9.26% | 0.57 | 0.59 | 0.56 | 85,582 |
07 Mar 2024 | 0.54 | 0.02 | 3.85% | 0.52 | 0.56 | 0.485 | 170,759 |
06 Mar 2024 | 0.52 | 0.03 | 6.12% | 0.49 | 0.52 | 0.49 | 64,703 |
05 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.51 | 0.51 | 0.49 | 44,100 |
04 Mar 2024 | 0.49 | 0.015 | 3.16% | 0.475 | 0.49 | 0.47 | 39,000 |
01 Mar 2024 | 0.475 | 0.04 | 9.20% | 0.45 | 0.475 | 0.45 | 76,087 |
29 Feb 2024 | 0.435 | 0.005 | 1.16% | 0.43 | 0.445 | 0.43 | 13,000 |
28 Feb 2024 | 0.43 | 0.005 | 1.18% | 0.44 | 0.44 | 0.43 | 6,248 |
27 Feb 2024 | 0.425 | -0.01 | -2.30% | 0.445 | 0.445 | 0.41 | 79,129 |
26 Feb 2024 | 0.435 | -0.01 | -2.25% | 0.45 | 0.45 | 0.435 | 16,500 |
23 Feb 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 14,000 |
22 Feb 2024 | 0.445 | -0.005 | -1.11% | 0.44 | 0.445 | 0.44 | 21,000 |