ETFLF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.02611 | 0.00138 | 5.58% | 0.02611 | 0.02611 | 0.02611 | 5,200 |
26 Jun 2024 | 0.02473 | -0.00395 | -13.77% | 0.02473 | 0.02473 | 0.02473 | 1,270 |
25 Jun 2024 | 0.02868 | -0.00132 | -4.40% | 0.02868 | 0.02868 | 0.02868 | 5,000 |
24 Jun 2024 | 0.03 | -0.0054 | -15.25% | 0.0295 | 0.03 | 0.0295 | 300 |
21 Jun 2024 | 0.0354 | 0.00592 | 20.08% | 0.03186 | 0.0417 | 0.02965 | 227,000 |
20 Jun 2024 | 0.02948 | -0.00722 | -19.67% | 0.0306 | 0.0306 | 0.02948 | 11,000 |
18 Jun 2024 | 0.0367 | 0.00 | 0.00% | 0.0367 | 0.0367 | 0.0367 | 0 |
17 Jun 2024 | 0.0367 | 0.01292 | 54.33% | 0.0378 | 0.0378 | 0.0348 | 20,043 |
14 Jun 2024 | 0.02378 | -0.00436 | -15.49% | 0.02368 | 0.02378 | 0.02368 | 3,000 |
13 Jun 2024 | 0.02814 | 0.00 | 0.00% | 0.02814 | 0.02814 | 0.02814 | 0 |
12 Jun 2024 | 0.02814 | 0.00074 | 2.70% | 0.02816 | 0.02816 | 0.02814 | 66,801 |
11 Jun 2024 | 0.0274 | 0.00426 | 18.41% | 0.0274 | 0.0274 | 0.0274 | 6,000 |
10 Jun 2024 | 0.02314 | 0.0012 | 5.47% | 0.0274 | 0.0274 | 0.02314 | 3,351 |
07 Jun 2024 | 0.02194 | 0.00 | 0.00% | 0.02194 | 0.02194 | 0.02194 | 0 |
06 Jun 2024 | 0.02194 | 0.00 | 0.00% | 0.02194 | 0.02194 | 0.02194 | 0 |
05 Jun 2024 | 0.02194 | -0.00146 | -6.24% | 0.02194 | 0.02194 | 0.02194 | 300 |
04 Jun 2024 | 0.0234 | 0.00 | 0.00% | 0.0234 | 0.0234 | 0.0234 | 0 |
03 Jun 2024 | 0.0234 | 0.00 | 0.00% | 0.0234 | 0.0234 | 0.0234 | 0 |
31 May 2024 | 0.0234 | 0.00 | 0.00% | 0.0234 | 0.0234 | 0.0234 | 0 |
30 May 2024 | 0.0234 | -0.0018 | -7.14% | 0.0234 | 0.0234 | 0.0234 | 200 |
29 May 2024 | 0.0252 | 0.00 | 0.00% | 0.0252 | 0.0252 | 0.0252 | 0 |
28 May 2024 | 0.0252 | 0.00 | 0.00% | 0.0252 | 0.0252 | 0.0252 | 0 |
24 May 2024 | 0.0252 | 0.0052 | 26.00% | 0.0252 | 0.0252 | 0.0252 | 5,065 |
23 May 2024 | 0.02 | -0.0099 | -33.11% | 0.02508 | 0.02508 | 0.02 | 2,100 |
22 May 2024 | 0.0299 | 0.00644 | 27.45% | 0.023 | 0.0299 | 0.023 | 2,650 |
21 May 2024 | 0.02346 | 0.00262 | 12.57% | 0.02346 | 0.02346 | 0.02346 | 107,003 |
20 May 2024 | 0.02084 | 0.00 | 0.00% | 0.02084 | 0.02084 | 0.02084 | 0 |
17 May 2024 | 0.02084 | 0.00 | 0.00% | 0.02084 | 0.02084 | 0.02084 | 0 |
16 May 2024 | 0.02084 | 0.00 | 0.00% | 0.02084 | 0.02084 | 0.02084 | 0 |
15 May 2024 | 0.02084 | 0.0003 | 1.46% | 0.02182 | 0.02182 | 0.02084 | 4,824 |
14 May 2024 | 0.02054 | 0.00 | 0.00% | 0.02054 | 0.02054 | 0.02054 | 0 |
13 May 2024 | 0.02054 | 0.00086 | 4.37% | 0.02054 | 0.02054 | 0.02054 | 100 |
10 May 2024 | 0.01968 | -0.00076 | -3.72% | 0.01968 | 0.01968 | 0.01968 | 365 |
09 May 2024 | 0.02044 | 0.00 | 0.00% | 0.02044 | 0.02044 | 0.02044 | 0 |
08 May 2024 | 0.02044 | 0.00284 | 16.14% | 0.02044 | 0.02044 | 0.02044 | 1,500 |
07 May 2024 | 0.0176 | -0.00312 | -15.06% | 0.0176 | 0.0176 | 0.0176 | 2,464 |
06 May 2024 | 0.02072 | 0.0037 | 21.74% | 0.02072 | 0.02072 | 0.02072 | 110 |
03 May 2024 | 0.01702 | 0.00 | 0.00% | 0.01702 | 0.01702 | 0.01702 | 0 |
02 May 2024 | 0.01702 | 0.00 | 0.00% | 0.01702 | 0.01702 | 0.01702 | 0 |
01 May 2024 | 0.01702 | -0.00178 | -9.47% | 0.01702 | 0.01702 | 0.01702 | 100 |
30 Abr 2024 | 0.0188 | 0.00238 | 14.49% | 0.0185 | 0.0188 | 0.0185 | 4,000 |
29 Abr 2024 | 0.01642 | -0.00098 | -5.63% | 0.021 | 0.021 | 0.01642 | 1,500 |
26 Abr 2024 | 0.0174 | 0.0027 | 18.37% | 0.0174 | 0.0174 | 0.0174 | 3,677 |
25 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
24 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
23 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
22 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
19 Abr 2024 | 0.0147 | -0.0054 | -26.87% | 0.0178 | 0.0236 | 0.0146 | 90,355 |
18 Abr 2024 | 0.0201 | 0.00056 | 2.87% | 0.0274 | 0.0274 | 0.0201 | 18,748 |
17 Abr 2024 | 0.01954 | 0.00 | 0.00% | 0.01954 | 0.01954 | 0.01954 | 0 |
16 Abr 2024 | 0.01954 | 0.00 | 0.00% | 0.01954 | 0.01954 | 0.01954 | 0 |
15 Abr 2024 | 0.01954 | -0.00096 | -4.68% | 0.01954 | 0.01954 | 0.01954 | 180 |
12 Abr 2024 | 0.0205 | 0.00162 | 8.55% | 0.0205 | 0.0205 | 0.0205 | 100 |
11 Abr 2024 | 0.018885 | 0.00 | 0.00% | 0.018885 | 0.018885 | 0.018885 | 0 |
10 Abr 2024 | 0.018885 | 0.00 | 0.00% | 0.018885 | 0.018885 | 0.018885 | 0 |
09 Abr 2024 | 0.018885 | 0.00 | 0.00% | 0.018885 | 0.018885 | 0.018885 | 0 |
08 Abr 2024 | 0.018885 | -0.0008 | -4.04% | 0.0143 | 0.0201 | 0.0143 | 16,600 |
05 Abr 2024 | 0.01968 | 0.00 | 0.00% | 0.01968 | 0.01968 | 0.01968 | 0 |
04 Abr 2024 | 0.01968 | 0.00 | 0.00% | 0.01968 | 0.01968 | 0.01968 | 6,000 |
03 Abr 2024 | 0.01968 | 0.00158 | 8.73% | 0.02002 | 0.02002 | 0.01968 | 16,500 |
02 Abr 2024 | 0.0181 | 0.00 | 0.00% | 0.0181 | 0.0181 | 0.0181 | 0 |
01 Abr 2024 | 0.0181 | -0.00154 | -7.84% | 0.0181 | 0.0181 | 0.0181 | 700 |