ACRHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.38 | 0.049 | 14.80% | 0.33 | 0.40 | 0.329 | 127,564 |
15 May 2024 | 0.331 | -0.024 | -6.76% | 0.348 | 0.348 | 0.33 | 8,359 |
14 May 2024 | 0.355 | 0.015 | 4.41% | 0.375 | 0.375 | 0.31 | 76,243 |
13 May 2024 | 0.34 | -0.01625 | -4.56% | 0.375 | 0.375 | 0.34 | 30,434 |
10 May 2024 | 0.35625 | -0.01697 | -4.55% | 0.379 | 0.43 | 0.35 | 28,611 |
09 May 2024 | 0.37322 | -0.01428 | -3.69% | 0.371 | 0.4005 | 0.3631 | 37,614 |
08 May 2024 | 0.3875 | -0.0125 | -3.13% | 0.42 | 0.42 | 0.3776 | 4,842 |
07 May 2024 | 0.40 | -0.029 | -6.76% | 0.437 | 0.437 | 0.37 | 75,061 |
06 May 2024 | 0.429 | 0.049 | 12.89% | 0.4102 | 0.437 | 0.37 | 35,302 |
03 May 2024 | 0.38 | 0.0075 | 2.01% | 0.37 | 0.43 | 0.365 | 42,930 |
02 May 2024 | 0.3725 | -0.0141 | -3.65% | 0.3415 | 0.44 | 0.3415 | 113,619 |
01 May 2024 | 0.3866 | -0.04304 | -10.02% | 0.4576 | 0.50 | 0.3392 | 223,168 |
30 Abr 2024 | 0.42964 | 0.14064 | 48.66% | 0.2945 | 0.47 | 0.26 | 368,400 |
29 Abr 2024 | 0.289 | -0.028 | -8.83% | 0.36 | 0.415 | 0.2592 | 106,108 |
26 Abr 2024 | 0.317 | -0.098 | -23.61% | 0.40 | 0.415 | 0.30 | 167,799 |
25 Abr 2024 | 0.415 | 0.00525 | 1.28% | 0.415 | 0.415 | 0.38 | 28,805 |
24 Abr 2024 | 0.40975 | 0.02871 | 7.53% | 0.43 | 0.43 | 0.3734 | 156,171 |
23 Abr 2024 | 0.38104 | -0.05896 | -13.40% | 0.438 | 0.4499 | 0.38104 | 47,582 |
22 Abr 2024 | 0.44 | -0.0325 | -6.88% | 0.43 | 0.48 | 0.417 | 31,038 |
19 Abr 2024 | 0.4725 | 0.0175 | 3.85% | 0.46 | 0.48 | 0.44 | 7,567 |
18 Abr 2024 | 0.455 | -0.033 | -6.76% | 0.36 | 0.48 | 0.36 | 22,248 |
17 Abr 2024 | 0.488 | -0.012 | -2.40% | 0.485 | 0.55 | 0.39 | 151,684 |
16 Abr 2024 | 0.50 | 0.02 | 4.17% | 0.485 | 0.51206 | 0.485 | 13,048 |
15 Abr 2024 | 0.48 | 0.0049 | 1.03% | 0.44506 | 0.52 | 0.44506 | 115,674 |
12 Abr 2024 | 0.4751 | 0.0051 | 1.09% | 0.485 | 0.55 | 0.40 | 53,066 |
11 Abr 2024 | 0.47 | -0.151 | -24.32% | 0.60 | 0.6975 | 0.47 | 419,440 |
10 Abr 2024 | 0.621 | 0.10605 | 20.59% | 0.5001 | 0.65 | 0.46 | 276,453 |
09 Abr 2024 | 0.51495 | 0.02495 | 5.09% | 0.50 | 0.59 | 0.4625 | 156,256 |
08 Abr 2024 | 0.49 | 0.07 | 16.67% | 0.394 | 0.50 | 0.3937 | 161,390 |
05 Abr 2024 | 0.42 | -0.02125 | -4.82% | 0.4375 | 0.4375 | 0.3938 | 75,986 |
04 Abr 2024 | 0.44125 | 0.03125 | 7.62% | 0.3801 | 0.50 | 0.3801 | 329,559 |
03 Abr 2024 | 0.41 | 0.02715 | 7.09% | 0.3857 | 0.41 | 0.35888 | 99,769 |
02 Abr 2024 | 0.38285 | 0.01285 | 3.47% | 0.39105 | 0.39105 | 0.341 | 43,030 |
01 Abr 2024 | 0.37 | -0.02425 | -6.15% | 0.32 | 0.3954 | 0.32 | 70,554 |
28 Mar 2024 | 0.39425 | -0.05575 | -12.39% | 0.475 | 0.50 | 0.3205 | 253,300 |
27 Mar 2024 | 0.45 | 0.0498 | 12.44% | 0.4214 | 0.465 | 0.36 | 466,730 |
26 Mar 2024 | 0.4002 | 0.0302 | 8.16% | 0.38 | 0.42 | 0.38 | 194,061 |
25 Mar 2024 | 0.37 | 0.045 | 13.85% | 0.30 | 0.44 | 0.30 | 385,183 |
22 Mar 2024 | 0.325 | 0.075 | 30.00% | 0.25 | 0.373 | 0.2057 | 190,399 |
21 Mar 2024 | 0.25 | 0.04 | 19.05% | 0.2275 | 0.27 | 0.22 | 180,012 |
20 Mar 2024 | 0.21 | 0.03 | 16.67% | 0.175 | 0.29172 | 0.175 | 95,929 |
19 Mar 2024 | 0.18 | -0.01 | -5.26% | 0.21 | 0.22 | 0.18 | 58,515 |
18 Mar 2024 | 0.19 | 0.00948 | 5.25% | 0.1993 | 0.2051 | 0.18 | 62,268 |
15 Mar 2024 | 0.18052 | 0.01802 | 11.09% | 0.18378 | 0.1993 | 0.1605 | 42,476 |
14 Mar 2024 | 0.1625 | -0.0262 | -13.88% | 0.1887 | 0.1993 | 0.1625 | 6,807 |
13 Mar 2024 | 0.1887 | 0.0087 | 4.83% | 0.1605 | 0.18995 | 0.1605 | 17,631 |
12 Mar 2024 | 0.18 | -0.0075 | -4.00% | 0.191 | 0.20 | 0.164 | 17,625 |
11 Mar 2024 | 0.1875 | -0.00786 | -4.02% | 0.162 | 0.2162 | 0.162 | 10,014 |
08 Mar 2024 | 0.19536 | 0.00136 | 0.70% | 0.176 | 0.19536 | 0.1605 | 14,799 |
07 Mar 2024 | 0.194 | 0.0023 | 1.20% | 0.16 | 0.2012 | 0.16 | 74,815 |
06 Mar 2024 | 0.1917 | 0.004 | 2.13% | 0.189225 | 0.1929 | 0.1765 | 17,341 |
05 Mar 2024 | 0.1877 | -0.00346 | -1.81% | 0.19174 | 0.1929 | 0.1825 | 71,450 |
04 Mar 2024 | 0.19116 | -0.00374 | -1.92% | 0.18753 | 0.1929 | 0.18753 | 32,383 |
01 Mar 2024 | 0.1949 | 0.0099 | 5.35% | 0.192 | 0.1953 | 0.18 | 18,911 |
29 Feb 2024 | 0.185 | -0.0035 | -1.86% | 0.18 | 0.20 | 0.18 | 20,249 |
28 Feb 2024 | 0.1885 | 0.011 | 6.20% | 0.18 | 0.192 | 0.155 | 40,986 |
27 Feb 2024 | 0.1775 | -0.0025 | -1.39% | 0.18 | 0.20 | 0.155 | 76,912 |
26 Feb 2024 | 0.18 | 0.00 | 0.00% | 0.2028 | 0.2028 | 0.18 | 4,750 |
23 Feb 2024 | 0.18 | -0.02 | -10.00% | 0.1832 | 0.20 | 0.1711 | 29,413 |
22 Feb 2024 | 0.20 | 0.0135 | 7.24% | 0.175 | 0.20 | 0.1664 | 37,502 |
21 Feb 2024 | 0.1865 | 0.0115 | 6.57% | 0.187 | 0.195 | 0.175 | 14,816 |
20 Feb 2024 | 0.175 | 0.0043 | 2.52% | 0.16452 | 0.175 | 0.159 | 91,280 |