ESIFF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 May 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
24 May 2024 | 0.24 | 0.0204 | 9.29% | 0.2369 | 0.251 | 0.2369 | 20,376 |
23 May 2024 | 0.2196 | 0.00 | 0.00% | 0.2196 | 0.2196 | 0.2196 | 2,950 |
22 May 2024 | 0.2196 | -0.0004 | -0.18% | 0.22 | 0.2233 | 0.2196 | 24,500 |
21 May 2024 | 0.22 | -0.0198 | -8.26% | 0.22 | 0.22 | 0.22 | 16,000 |
20 May 2024 | 0.2398 | 0.00 | 0.00% | 0.2398 | 0.2398 | 0.2398 | 0 |
17 May 2024 | 0.2398 | -0.02302 | -8.76% | 0.227 | 0.2398 | 0.227 | 1,900 |
16 May 2024 | 0.26282 | 0.00172 | 0.66% | 0.26282 | 0.26282 | 0.26282 | 805 |
15 May 2024 | 0.2611 | 0.0111 | 4.44% | 0.2533 | 0.2611 | 0.2533 | 5,700 |
14 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
13 May 2024 | 0.25 | 0.00425 | 1.73% | 0.227 | 0.25 | 0.227 | 1,650 |
10 May 2024 | 0.24575 | 0.00215 | 0.88% | 0.24575 | 0.24575 | 0.24575 | 650 |
09 May 2024 | 0.2436 | 0.00 | 0.00% | 0.2436 | 0.2436 | 0.2436 | 0 |
08 May 2024 | 0.2436 | -0.00392 | -1.58% | 0.2436 | 0.2436 | 0.2436 | 1,000 |
07 May 2024 | 0.24752 | 0.00 | 0.00% | 0.24752 | 0.24752 | 0.24752 | 0 |
06 May 2024 | 0.24752 | -0.01048 | -4.06% | 0.258 | 0.258 | 0.24752 | 525 |
03 May 2024 | 0.258 | 0.01408 | 5.77% | 0.2499 | 0.258 | 0.2499 | 2,724 |
02 May 2024 | 0.24392 | 0.01392 | 6.05% | 0.232682 | 0.24392 | 0.232682 | 14,560 |
01 May 2024 | 0.23 | 0.0033 | 1.46% | 0.24655 | 0.2506 | 0.23 | 128,521 |
30 Abr 2024 | 0.2267 | 0.00 | 0.00% | 0.2267 | 0.2267 | 0.2267 | 500 |
29 Abr 2024 | 0.2267 | 0.00 | 0.00% | 0.2267 | 0.2267 | 0.2267 | 0 |
26 Abr 2024 | 0.2267 | 0.00 | 0.00% | 0.2267 | 0.2267 | 0.2267 | 0 |
25 Abr 2024 | 0.2267 | -0.02018 | -8.17% | 0.2443 | 0.2443 | 0.2267 | 1,100 |
24 Abr 2024 | 0.24688 | 0.02738 | 12.47% | 0.24688 | 0.24688 | 0.24688 | 1,100 |
23 Abr 2024 | 0.2195 | -0.0512 | -18.91% | 0.248 | 0.248 | 0.2195 | 8,968 |
22 Abr 2024 | 0.2707 | 0.00 | 0.00% | 0.2707 | 0.2707 | 0.2707 | 0 |
19 Abr 2024 | 0.2707 | 0.00 | 0.00% | 0.2707 | 0.2707 | 0.2707 | 0 |
18 Abr 2024 | 0.2707 | -0.02219 | -7.58% | 0.2707 | 0.2707 | 0.2707 | 360 |
17 Abr 2024 | 0.292887 | 0.00565 | 1.97% | 0.292887 | 0.292887 | 0.292887 | 2,630 |
16 Abr 2024 | 0.28724 | 0.01724 | 6.39% | 0.2883 | 0.2899 | 0.275 | 860 |
15 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
12 Abr 2024 | 0.27 | -0.03 | -10.00% | 0.2715 | 0.2715 | 0.27 | 2,895 |
11 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
10 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
09 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
08 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.311 | 0.311 | 0.2941 | 5,710 |
05 Abr 2024 | 0.30 | 0.007 | 2.39% | 0.3073 | 0.3073 | 0.30 | 773 |
04 Abr 2024 | 0.293 | 0.00 | 0.00% | 0.293 | 0.293 | 0.293 | 0 |
03 Abr 2024 | 0.293 | 0.00 | 0.00% | 0.293 | 0.293 | 0.293 | 0 |
02 Abr 2024 | 0.293 | -0.0059 | -1.97% | 0.293 | 0.293 | 0.293 | 100 |
01 Abr 2024 | 0.2989 | 0.0055 | 1.87% | 0.309067 | 0.309067 | 0.2989 | 1,300 |
28 Mar 2024 | 0.2934 | -0.01362 | -4.44% | 0.331 | 0.331 | 0.2934 | 3,422 |
27 Mar 2024 | 0.30702 | 0.00252 | 0.83% | 0.29608 | 0.30702 | 0.29608 | 715 |
26 Mar 2024 | 0.3045 | 0.01758 | 6.13% | 0.28752 | 0.3045 | 0.28752 | 1,500 |
25 Mar 2024 | 0.286917 | -0.01228 | -4.11% | 0.2882 | 0.2882 | 0.286917 | 1,100 |
22 Mar 2024 | 0.2992 | -0.0028 | -0.93% | 0.335 | 0.335 | 0.292 | 36,312 |
21 Mar 2024 | 0.302 | -0.1177 | -28.04% | 0.4389 | 0.4389 | 0.302 | 20,252 |
20 Mar 2024 | 0.4197 | -0.0273 | -6.11% | 0.4388 | 0.4388 | 0.4166 | 2,808 |
19 Mar 2024 | 0.447 | -0.0877 | -16.40% | 0.50215 | 0.5039 | 0.447 | 22,928 |
18 Mar 2024 | 0.5347 | 0.0587 | 12.33% | 0.49 | 0.5347 | 0.48532 | 65,196 |
15 Mar 2024 | 0.476 | 0.0694 | 17.07% | 0.4536 | 0.476 | 0.433 | 16,484 |
14 Mar 2024 | 0.4066 | -0.0061 | -1.48% | 0.41 | 0.4395 | 0.4066 | 10,699 |
13 Mar 2024 | 0.4127 | 0.05687 | 15.98% | 0.37408 | 0.4127 | 0.37056 | 7,415 |
12 Mar 2024 | 0.355835 | 0.01942 | 5.77% | 0.32864 | 0.357 | 0.32864 | 2,879 |
11 Mar 2024 | 0.33642 | 0.00842 | 2.57% | 0.34 | 0.34 | 0.32868 | 1,711 |
08 Mar 2024 | 0.328 | 0.00072 | 0.22% | 0.3442 | 0.3442 | 0.32 | 5,180 |
07 Mar 2024 | 0.32728 | -0.02042 | -5.87% | 0.32728 | 0.32728 | 0.32728 | 110 |
06 Mar 2024 | 0.3477 | 0.0059 | 1.73% | 0.362 | 0.362 | 0.3477 | 1,888 |
05 Mar 2024 | 0.3418 | 0.0101 | 3.04% | 0.323 | 0.3418 | 0.323 | 740 |
04 Mar 2024 | 0.3317 | 0.01242 | 3.89% | 0.3468 | 0.3468 | 0.325 | 19,814 |
01 Mar 2024 | 0.31928 | -0.00806 | -2.46% | 0.335491 | 0.345 | 0.31928 | 5,490 |
29 Feb 2024 | 0.32734 | 0.00724 | 2.26% | 0.315 | 0.334025 | 0.315 | 4,975 |