FERN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.0011 | -0.00025 | -18.52% | 0.0013 | 0.0015 | 0.001 | 7,487,379 |
15 May 2024 | 0.00135 | -0.0001 | -6.90% | 0.0014 | 0.00145 | 0.0013 | 828,360 |
14 May 2024 | 0.00145 | 0.00 | 0.00% | 0.0014 | 0.0015 | 0.0014 | 1,005,483 |
13 May 2024 | 0.00145 | 0.00003 | 2.11% | 0.0014 | 0.0015 | 0.0013 | 4,890,788 |
10 May 2024 | 0.00142 | 0.00002 | 1.43% | 0.0014 | 0.0016 | 0.0013 | 4,335,638 |
09 May 2024 | 0.0014 | -0.00025 | -15.15% | 0.0016 | 0.0016 | 0.0014 | 3,829,157 |
08 May 2024 | 0.00165 | -0.00005 | -2.94% | 0.00155 | 0.0017 | 0.0015 | 1,108,825 |
07 May 2024 | 0.0017 | 0.00006 | 3.66% | 0.00155 | 0.0017 | 0.0015 | 1,212,679 |
06 May 2024 | 0.00164 | 0.00014 | 9.33% | 0.0014 | 0.0017 | 0.0014 | 910,997 |
03 May 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.00156 | 0.0015 | 1,561,609 |
02 May 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0017 | 0.0015 | 1,011,434 |
01 May 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0018 | 0.0014 | 6,007,523 |
30 Abr 2024 | 0.0015 | 0.0001 | 7.14% | 0.0014 | 0.0015 | 0.0014 | 2,999,596 |
29 Abr 2024 | 0.0014 | 0.00005 | 3.70% | 0.0014 | 0.00146 | 0.0013 | 2,862,519 |
26 Abr 2024 | 0.00135 | 0.0002 | 17.39% | 0.0012 | 0.0014 | 0.00105 | 17,763,855 |
25 Abr 2024 | 0.00115 | 0.00003 | 2.95% | 0.0011 | 0.0012 | 0.0011 | 1,634,420 |
24 Abr 2024 | 0.001117 | -0.00018 | -14.08% | 0.0011 | 0.00125 | 0.0011 | 9,264,031 |
23 Abr 2024 | 0.0013 | 0.00012 | 10.36% | 0.0011 | 0.0013 | 0.0011 | 9,450,739 |
22 Abr 2024 | 0.001178 | -0.00002 | -1.83% | 0.0011 | 0.00125 | 0.0011 | 8,873,168 |
19 Abr 2024 | 0.0012 | 0.0002 | 19.99% | 0.0011 | 0.0012 | 0.0011 | 2,853,111 |
18 Abr 2024 | 0.001 | -0.0001 | -9.09% | 0.0011 | 0.0011 | 0.001 | 3,498,242 |
17 Abr 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0012 | 0.001 | 6,891,631 |
16 Abr 2024 | 0.0011 | -0.00005 | -4.35% | 0.0011 | 0.0012 | 0.0011 | 1,674,719 |
15 Abr 2024 | 0.00115 | -0.00005 | -4.17% | 0.0012 | 0.0012 | 0.0011 | 620,130 |
12 Abr 2024 | 0.0012 | -0.0001 | -7.69% | 0.0012 | 0.00135 | 0.00114 | 5,519,662 |
11 Abr 2024 | 0.0013 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0012 | 5,508,877 |
10 Abr 2024 | 0.0013 | 0.0001 | 8.34% | 0.0012 | 0.0013 | 0.0012 | 2,592,495 |
09 Abr 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.0011 | 2,348,217 |
08 Abr 2024 | 0.0012 | -0.0001 | -7.69% | 0.0012 | 0.0013 | 0.0012 | 1,454,618 |
05 Abr 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.0014 | 0.0013 | 577,300 |
04 Abr 2024 | 0.0014 | 0.00005 | 3.70% | 0.0014 | 0.0014 | 0.0012 | 11,266,794 |
03 Abr 2024 | 0.00135 | -0.00005 | -3.57% | 0.0014 | 0.0014 | 0.0013 | 2,190,791 |
02 Abr 2024 | 0.0014 | 0.00 | 0.00% | 0.00135 | 0.0014 | 0.0013 | 1,493,621 |
01 Abr 2024 | 0.0014 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0013 | 1,803,716 |
28 Mar 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0015 | 0.0013 | 2,481,357 |
27 Mar 2024 | 0.0014 | 0.00 | 0.00% | 0.0013 | 0.0015 | 0.0013 | 2,654,743 |
26 Mar 2024 | 0.0014 | 0.0001 | 7.69% | 0.0013 | 0.0014 | 0.0013 | 4,791,796 |
25 Mar 2024 | 0.0013 | -0.00015 | -10.35% | 0.0014 | 0.00145 | 0.0013 | 6,554,027 |
22 Mar 2024 | 0.00145 | 0.00 | 0.00% | 0.0014 | 0.00145 | 0.0013 | 4,082,079 |
21 Mar 2024 | 0.00145 | -0.00003 | -1.69% | 0.001425 | 0.0015 | 0.0014 | 525,782 |
20 Mar 2024 | 0.001475 | 0.00008 | 5.36% | 0.0014 | 0.0015 | 0.0013 | 1,587,792 |
19 Mar 2024 | 0.0014 | -0.00015 | -9.68% | 0.0016 | 0.0016 | 0.0013 | 12,547,086 |
18 Mar 2024 | 0.00155 | 0.00 | 0.00% | 0.0015 | 0.0016 | 0.00148 | 6,034,992 |
15 Mar 2024 | 0.00155 | -0.00015 | -8.82% | 0.0017 | 0.0017 | 0.0015 | 4,038,993 |
14 Mar 2024 | 0.0017 | -0.00004 | -2.30% | 0.0017 | 0.00175 | 0.0015 | 8,574,506 |
13 Mar 2024 | 0.00174 | 0.00003 | 1.81% | 0.00175 | 0.00175 | 0.0016 | 1,899,815 |
12 Mar 2024 | 0.001709 | -0.00004 | -2.34% | 0.0018 | 0.00185 | 0.0017 | 7,047,228 |
11 Mar 2024 | 0.00175 | -0.00015 | -7.89% | 0.0018 | 0.0019 | 0.00175 | 3,629,492 |
08 Mar 2024 | 0.0019 | 0.0001 | 5.56% | 0.0018 | 0.0019 | 0.0018 | 3,848,027 |
07 Mar 2024 | 0.0018 | -0.0001 | -5.26% | 0.0018 | 0.0019 | 0.0018 | 2,893,836 |
06 Mar 2024 | 0.0019 | -0.0001 | -5.00% | 0.0019 | 0.002 | 0.00185 | 3,150,385 |
05 Mar 2024 | 0.002 | 0.0001 | 5.26% | 0.0019 | 0.002 | 0.0019 | 3,098,073 |
04 Mar 2024 | 0.0019 | -0.00011 | -5.33% | 0.0019 | 0.002 | 0.0018 | 5,351,990 |
01 Mar 2024 | 0.002007 | 0.00001 | 0.35% | 0.0019 | 0.002125 | 0.00175 | 14,741,085 |
29 Feb 2024 | 0.002 | 0.0002 | 11.11% | 0.0018 | 0.002 | 0.0018 | 1,234,920 |
28 Feb 2024 | 0.0018 | -0.00005 | -2.70% | 0.0018 | 0.0019 | 0.0018 | 4,985,185 |
27 Feb 2024 | 0.00185 | -0.00015 | -7.50% | 0.0019 | 0.002 | 0.0018 | 5,271,884 |
26 Feb 2024 | 0.002 | 0.00004 | 2.04% | 0.002 | 0.0021 | 0.0019 | 6,907,319 |
23 Feb 2024 | 0.00196 | 0.00001 | 0.51% | 0.0019 | 0.0022 | 0.00175 | 6,373,145 |
22 Feb 2024 | 0.00195 | -0.00005 | -2.50% | 0.0019 | 0.002 | 0.0019 | 2,988,767 |
21 Feb 2024 | 0.002 | -0.00 | -0.20% | 0.0019 | 0.00205 | 0.0019 | 1,541,480 |
20 Feb 2024 | 0.002004 | -0.00055 | -21.41% | 0.0025 | 0.0026 | 0.0019 | 10,439,862 |