EGMCF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.0349 | -0.0066 | -15.90% | 0.032 | 0.0378 | 0.032 | 37,200 |
21 May 2024 | 0.0415 | -0.0045 | -9.78% | 0.046 | 0.046 | 0.0346 | 109,100 |
20 May 2024 | 0.046 | 0.0062 | 15.58% | 0.0396 | 0.046 | 0.0396 | 25,000 |
17 May 2024 | 0.0398 | -0.0002 | -0.50% | 0.0378 | 0.0416 | 0.0378 | 30,400 |
16 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 54,000 |
15 May 2024 | 0.04 | -0.0053 | -11.70% | 0.04 | 0.04 | 0.04 | 20,000 |
14 May 2024 | 0.0453 | 0.00 | 0.00% | 0.0453 | 0.0453 | 0.0453 | 0 |
13 May 2024 | 0.0453 | 0.0073 | 19.21% | 0.0453 | 0.0453 | 0.0453 | 5,000 |
10 May 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
09 May 2024 | 0.038 | -0.007 | -15.56% | 0.0392 | 0.0392 | 0.038 | 10,700 |
08 May 2024 | 0.045 | -0.00164 | -3.52% | 0.045 | 0.045 | 0.045 | 20,004 |
07 May 2024 | 0.04664 | 0.00 | 0.00% | 0.04664 | 0.04664 | 0.04664 | 0 |
06 May 2024 | 0.04664 | -0.00006 | -0.13% | 0.04664 | 0.04664 | 0.04664 | 249 |
03 May 2024 | 0.0467 | -0.00174 | -3.59% | 0.047 | 0.047 | 0.0457 | 30,000 |
02 May 2024 | 0.04844 | 0.00544 | 12.65% | 0.04844 | 0.04844 | 0.04844 | 1,200 |
01 May 2024 | 0.043 | -0.007 | -14.00% | 0.05 | 0.05 | 0.043 | 211,000 |
30 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 39,004 |
29 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 5,000 |
26 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
25 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
24 Abr 2024 | 0.05 | 0.0033 | 7.07% | 0.05 | 0.05 | 0.05 | 353,000 |
23 Abr 2024 | 0.0467 | 0.00 | 0.00% | 0.0467 | 0.0467 | 0.0467 | 0 |
22 Abr 2024 | 0.0467 | -0.0083 | -15.09% | 0.0467 | 0.0467 | 0.0467 | 292 |
19 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.05512 | 0.05512 | 0.055 | 18,000 |
18 Abr 2024 | 0.055 | -0.00098 | -1.75% | 0.055 | 0.05558 | 0.055 | 131,199 |
17 Abr 2024 | 0.05598 | 0.00268 | 5.03% | 0.05692 | 0.0594 | 0.055 | 55,012 |
16 Abr 2024 | 0.0533 | 0.00 | 0.00% | 0.0533 | 0.0533 | 0.0533 | 0 |
15 Abr 2024 | 0.0533 | -0.0017 | -3.09% | 0.047 | 0.0533 | 0.047 | 25,000 |
12 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 102,000 |
11 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.05844 | 0.05844 | 0.055 | 81,280 |
10 Abr 2024 | 0.055 | 0.001 | 1.85% | 0.0501 | 0.055 | 0.0434 | 186,000 |
09 Abr 2024 | 0.054 | 0.004 | 8.00% | 0.0534 | 0.0546 | 0.0534 | 135,500 |
08 Abr 2024 | 0.05 | 0.00192 | 3.99% | 0.05 | 0.05 | 0.05 | 7,064 |
05 Abr 2024 | 0.04808 | -0.00192 | -3.84% | 0.05 | 0.05 | 0.04808 | 207,003 |
04 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
03 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 35,000 |
02 Abr 2024 | 0.05 | 0.01356 | 37.20% | 0.0455 | 0.055 | 0.0455 | 137,125 |
01 Abr 2024 | 0.036442 | -0.0017 | -4.45% | 0.036442 | 0.036442 | 0.036442 | 1,499 |
28 Mar 2024 | 0.03814 | -0.00186 | -4.65% | 0.03814 | 0.03814 | 0.03814 | 600 |
27 Mar 2024 | 0.04 | 0.00407 | 11.33% | 0.03848 | 0.04 | 0.03848 | 10,105 |
26 Mar 2024 | 0.03593 | -0.00107 | -2.89% | 0.03593 | 0.03593 | 0.03593 | 500 |
25 Mar 2024 | 0.037 | -0.003 | -7.50% | 0.037 | 0.037 | 0.037 | 1,000 |
22 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
21 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
20 Mar 2024 | 0.04 | -0.00035 | -0.87% | 0.04 | 0.04 | 0.04 | 6,000 |
19 Mar 2024 | 0.04035 | 0.00 | 0.00% | 0.04035 | 0.04035 | 0.04035 | 0 |
18 Mar 2024 | 0.04035 | 0.00 | 0.00% | 0.04035 | 0.04035 | 0.04035 | 0 |
15 Mar 2024 | 0.04035 | 0.0048 | 13.50% | 0.036 | 0.04035 | 0.036 | 111,000 |
14 Mar 2024 | 0.03555 | 0.00 | 0.00% | 0.03555 | 0.03555 | 0.03555 | 0 |
13 Mar 2024 | 0.03555 | -0.00445 | -11.13% | 0.0399 | 0.0428 | 0.035 | 67,470 |
12 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.0445 | 0.0445 | 0.04 | 21,000 |
11 Mar 2024 | 0.045 | -0.00192 | -4.09% | 0.045 | 0.045 | 0.045 | 215 |
08 Mar 2024 | 0.04692 | -0.00308 | -6.16% | 0.04692 | 0.04692 | 0.04692 | 10,800 |
07 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
06 Mar 2024 | 0.05 | 0.0033 | 7.07% | 0.05 | 0.05 | 0.05 | 500 |
05 Mar 2024 | 0.0467 | 0.0017 | 3.78% | 0.051 | 0.051 | 0.0466 | 18,000 |
04 Mar 2024 | 0.045 | 0.00568 | 14.45% | 0.045 | 0.045 | 0.045 | 4,020 |
01 Mar 2024 | 0.03932 | 0.00 | 0.00% | 0.03932 | 0.03932 | 0.03932 | 0 |
29 Feb 2024 | 0.03932 | 0.00147 | 3.88% | 0.03932 | 0.03932 | 0.03932 | 19,600 |
28 Feb 2024 | 0.03785 | 0.00285 | 8.14% | 0.03785 | 0.03785 | 0.03785 | 5,000 |
27 Feb 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
26 Feb 2024 | 0.035 | -0.0038 | -9.79% | 0.0363 | 0.0363 | 0.035 | 125,000 |
23 Feb 2024 | 0.0388 | 0.00 | 0.00% | 0.0388 | 0.0388 | 0.0388 | 0 |