APETF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.016 | -0.0018 | -10.11% | 0.016 | 0.019 | 0.016 | 106,012 |
16 May 2024 | 0.0178 | 0.00 | 0.00% | 0.0178 | 0.0178 | 0.0178 | 0 |
15 May 2024 | 0.0178 | 0.00305 | 20.68% | 0.0176 | 0.01792 | 0.0176 | 22,678 |
14 May 2024 | 0.01475 | -0.00145 | -8.95% | 0.0155 | 0.0155 | 0.01475 | 115,000 |
13 May 2024 | 0.0162 | 0.00 | 0.00% | 0.0162 | 0.0162 | 0.0162 | 0 |
10 May 2024 | 0.0162 | -0.00035 | -2.11% | 0.0162 | 0.0162 | 0.0162 | 1,000 |
09 May 2024 | 0.01655 | 0.00055 | 3.44% | 0.01495 | 0.01655 | 0.01495 | 2,440 |
08 May 2024 | 0.016 | -0.00134 | -7.73% | 0.01705 | 0.01705 | 0.016 | 17,100 |
07 May 2024 | 0.01734 | -0.00016 | -0.91% | 0.01734 | 0.01734 | 0.01734 | 10,000 |
06 May 2024 | 0.0175 | 0.0035 | 25.00% | 0.01735 | 0.0175 | 0.01735 | 2,000 |
03 May 2024 | 0.014 | -0.00266 | -15.97% | 0.013 | 0.014 | 0.013 | 2,250 |
02 May 2024 | 0.01666 | 0.00061 | 3.80% | 0.01666 | 0.01666 | 0.01666 | 100 |
01 May 2024 | 0.01605 | -0.00075 | -4.46% | 0.021 | 0.021 | 0.01605 | 2,984 |
30 Abr 2024 | 0.0168 | 0.0018 | 12.00% | 0.0168 | 0.0168 | 0.0168 | 10,000 |
29 Abr 2024 | 0.015 | -0.0021 | -12.28% | 0.015 | 0.015 | 0.015 | 50,000 |
26 Abr 2024 | 0.0171 | 0.0021 | 14.00% | 0.01668 | 0.0171 | 0.01668 | 15,400 |
25 Abr 2024 | 0.015 | -0.0032 | -17.57% | 0.01705 | 0.01705 | 0.015 | 1,134 |
24 Abr 2024 | 0.018197 | -0.0003 | -1.64% | 0.01664 | 0.018197 | 0.01664 | 1,925 |
23 Abr 2024 | 0.0185 | 0.0014 | 8.19% | 0.0174 | 0.0185 | 0.016 | 2,370 |
22 Abr 2024 | 0.0171 | -0.0079 | -31.60% | 0.02 | 0.021482 | 0.0155 | 131,950 |
19 Abr 2024 | 0.025 | -0.001 | -3.85% | 0.025 | 0.025 | 0.025 | 650 |
18 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 10,000 |
17 Abr 2024 | 0.026 | 0.00025 | 0.97% | 0.026 | 0.026 | 0.026 | 1,000 |
16 Abr 2024 | 0.02575 | -0.00125 | -4.63% | 0.025169 | 0.02575 | 0.025169 | 1,710 |
15 Abr 2024 | 0.027 | 0.001 | 3.85% | 0.02635 | 0.027 | 0.02635 | 3,771 |
12 Abr 2024 | 0.026 | -0.0002 | -0.76% | 0.02715 | 0.02715 | 0.0253 | 37,003 |
11 Abr 2024 | 0.0262 | 0.00 | 0.00% | 0.0262 | 0.0262 | 0.0262 | 0 |
10 Abr 2024 | 0.0262 | -0.00102 | -3.75% | 0.0275 | 0.0275 | 0.0262 | 28,910 |
09 Abr 2024 | 0.02722 | 0.00072 | 2.72% | 0.02722 | 0.02722 | 0.02722 | 938 |
08 Abr 2024 | 0.0265 | -0.002 | -7.02% | 0.022 | 0.0265 | 0.022 | 900 |
05 Abr 2024 | 0.0285 | 0.00028 | 0.99% | 0.0285 | 0.0285 | 0.0285 | 209 |
04 Abr 2024 | 0.02822 | 0.00 | 0.00% | 0.02822 | 0.02822 | 0.02822 | 0 |
03 Abr 2024 | 0.02822 | -0.00148 | -4.98% | 0.024 | 0.02822 | 0.024 | 16,163 |
02 Abr 2024 | 0.0297 | -0.00246 | -7.65% | 0.0297 | 0.0297 | 0.0297 | 5,675 |
01 Abr 2024 | 0.03216 | 0.00716 | 28.64% | 0.033 | 0.033 | 0.02508 | 14,494 |
28 Mar 2024 | 0.025 | -0.0017 | -6.37% | 0.02535 | 0.026 | 0.025 | 10,518 |
27 Mar 2024 | 0.0267 | -0.0007 | -2.55% | 0.02668 | 0.02802 | 0.02668 | 5,800 |
26 Mar 2024 | 0.0274 | -0.003 | -9.87% | 0.0274 | 0.0274 | 0.0274 | 100 |
25 Mar 2024 | 0.0304 | 0.00238 | 8.49% | 0.0266 | 0.0304 | 0.0266 | 2,388 |
22 Mar 2024 | 0.02802 | -0.00193 | -6.44% | 0.0318 | 0.0318 | 0.024 | 11,885 |
21 Mar 2024 | 0.02995 | -0.0037 | -11.00% | 0.0326 | 0.0326 | 0.02995 | 46,600 |
20 Mar 2024 | 0.03365 | 0.00 | 0.00% | 0.03365 | 0.03365 | 0.03365 | 0 |
19 Mar 2024 | 0.03365 | -0.00085 | -2.46% | 0.03172 | 0.03365 | 0.031 | 5,250 |
18 Mar 2024 | 0.0345 | 0.0045 | 15.00% | 0.02965 | 0.0345 | 0.02965 | 28,539 |
15 Mar 2024 | 0.03 | -0.0022 | -6.83% | 0.03155 | 0.0327 | 0.03 | 6,360 |
14 Mar 2024 | 0.0322 | -0.0035 | -9.80% | 0.03616 | 0.0365 | 0.0322 | 20,500 |
13 Mar 2024 | 0.0357 | -0.00046 | -1.27% | 0.0323 | 0.0357 | 0.0323 | 907 |
12 Mar 2024 | 0.03616 | -0.00284 | -7.28% | 0.039 | 0.039 | 0.03616 | 12,410 |
11 Mar 2024 | 0.039 | -0.00435 | -10.04% | 0.0394 | 0.0394 | 0.039 | 14,200 |
08 Mar 2024 | 0.043354 | 0.00019 | 0.45% | 0.0494 | 0.0494 | 0.0395 | 120,500 |
07 Mar 2024 | 0.04316 | 0.00816 | 23.31% | 0.0453 | 0.0454 | 0.04316 | 30,175 |
06 Mar 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 6,002 |
05 Mar 2024 | 0.03 | 0.0018 | 6.38% | 0.0287 | 0.03 | 0.0287 | 5,120 |
04 Mar 2024 | 0.0282 | 0.00488 | 20.93% | 0.02446 | 0.0304 | 0.02446 | 74,006 |
01 Mar 2024 | 0.02332 | -0.00188 | -7.46% | 0.02332 | 0.02332 | 0.02332 | 547 |
29 Feb 2024 | 0.0252 | 0.0051 | 25.37% | 0.0206 | 0.0252 | 0.02055 | 59,067 |
28 Feb 2024 | 0.0201 | -0.0044 | -17.96% | 0.0231 | 0.0231 | 0.0201 | 54,230 |
27 Feb 2024 | 0.0245 | -0.00258 | -9.53% | 0.0269 | 0.0269 | 0.022214 | 201,850 |
26 Feb 2024 | 0.02708 | 0.00208 | 8.32% | 0.0275 | 0.0275 | 0.02708 | 15,000 |
23 Feb 2024 | 0.025 | -0.01365 | -35.32% | 0.038 | 0.038 | 0.025 | 264,715 |
22 Feb 2024 | 0.03865 | 0.00265 | 7.36% | 0.03756 | 0.039 | 0.03756 | 116,400 |
21 Feb 2024 | 0.036 | 0.002 | 5.88% | 0.0394 | 0.0394 | 0.035 | 12,809 |
20 Feb 2024 | 0.034 | 0.00004 | 0.12% | 0.0338 | 0.034 | 0.0338 | 118,192 |