INTI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.12062 | 0.00 | 0.00% | 0.12062 | 0.12062 | 0.12062 | 0 |
09 May 2024 | 0.12062 | -0.00938 | -7.22% | 0.081 | 0.12062 | 0.081 | 313 |
08 May 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.134 | 0.13 | 61,621 |
07 May 2024 | 0.13 | 0.013 | 11.11% | 0.117 | 0.13 | 0.117 | 20,237 |
06 May 2024 | 0.117 | -0.001 | -0.85% | 0.104 | 0.117 | 0.104 | 4,000 |
03 May 2024 | 0.118 | 0.03 | 34.09% | 0.118 | 0.118 | 0.118 | 200 |
02 May 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0 |
01 May 2024 | 0.088 | 0.002 | 2.33% | 0.088 | 0.1043 | 0.088 | 25,500 |
30 Abr 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0 |
29 Abr 2024 | 0.086 | 0.0002 | 0.23% | 0.086 | 0.086 | 0.086 | 1,250 |
26 Abr 2024 | 0.0858 | 0.00 | 0.00% | 0.0858 | 0.0858 | 0.0858 | 0 |
25 Abr 2024 | 0.0858 | 0.00 | 0.00% | 0.0858 | 0.0858 | 0.0858 | 0 |
24 Abr 2024 | 0.0858 | 0.0288 | 50.53% | 0.0858 | 0.0858 | 0.0858 | 250 |
23 Abr 2024 | 0.057 | -0.0115 | -16.79% | 0.057 | 0.057 | 0.057 | 100 |
22 Abr 2024 | 0.0685 | 0.00 | 0.00% | 0.0685 | 0.0685 | 0.0685 | 0 |
19 Abr 2024 | 0.0685 | 0.00 | 0.00% | 0.0685 | 0.0685 | 0.0685 | 0 |
18 Abr 2024 | 0.0685 | 0.00 | 0.00% | 0.0685 | 0.0685 | 0.0685 | 0 |
17 Abr 2024 | 0.0685 | -0.005 | -6.80% | 0.0685 | 0.0685 | 0.0685 | 400 |
16 Abr 2024 | 0.0735 | -0.004 | -5.16% | 0.046 | 0.0735 | 0.046 | 5,100 |
15 Abr 2024 | 0.0775 | 0.00 | 0.00% | 0.0775 | 0.0775 | 0.0775 | 0 |
12 Abr 2024 | 0.0775 | 0.00 | 0.00% | 0.0775 | 0.0775 | 0.0775 | 0 |
11 Abr 2024 | 0.0775 | 0.00 | 0.00% | 0.0775 | 0.0775 | 0.0775 | 0 |
10 Abr 2024 | 0.0775 | 0.0209 | 36.93% | 0.098 | 0.098 | 0.0775 | 20,060 |
09 Abr 2024 | 0.0566 | -0.0117 | -17.13% | 0.0566 | 0.0566 | 0.0566 | 505 |
08 Abr 2024 | 0.0683 | 0.00 | 0.00% | 0.0683 | 0.0683 | 0.0683 | 0 |
05 Abr 2024 | 0.0683 | 0.00 | 0.00% | 0.0683 | 0.0683 | 0.0683 | 0 |
04 Abr 2024 | 0.0683 | 0.00 | 0.00% | 0.0683 | 0.0683 | 0.0683 | 0 |
03 Abr 2024 | 0.0683 | 0.00 | 0.00% | 0.0683 | 0.0683 | 0.0683 | 0 |
02 Abr 2024 | 0.0683 | 0.00 | 0.00% | 0.0683 | 0.0683 | 0.0683 | 0 |
01 Abr 2024 | 0.0683 | -0.0017 | -2.43% | 0.0777 | 0.0777 | 0.0566 | 4,701 |
28 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 100,000 |
27 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
26 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
25 Mar 2024 | 0.07 | 0.0014 | 2.04% | 0.07 | 0.07 | 0.07 | 47,016 |
22 Mar 2024 | 0.0686 | -0.0014 | -2.00% | 0.0686 | 0.0686 | 0.0686 | 500 |
21 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
20 Mar 2024 | 0.07 | 0.007 | 11.11% | 0.06832 | 0.07 | 0.063 | 6,588 |
19 Mar 2024 | 0.063 | -0.007 | -10.00% | 0.063 | 0.063 | 0.063 | 2,000 |
18 Mar 2024 | 0.07 | -0.007 | -9.09% | 0.07 | 0.07 | 0.07 | 11,231 |
15 Mar 2024 | 0.077 | -0.003 | -3.75% | 0.077 | 0.077 | 0.077 | 6,250 |
14 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
13 Mar 2024 | 0.08 | 0.0065 | 8.84% | 0.08 | 0.08 | 0.08 | 4,000 |
12 Mar 2024 | 0.0735 | 0.00 | 0.00% | 0.0735 | 0.0735 | 0.0735 | 0 |
11 Mar 2024 | 0.0735 | 0.00 | 0.00% | 0.0735 | 0.0735 | 0.0735 | 0 |
08 Mar 2024 | 0.0735 | 0.00 | 0.00% | 0.0735 | 0.0735 | 0.0735 | 0 |
07 Mar 2024 | 0.0735 | -0.0035 | -4.55% | 0.0712 | 0.0735 | 0.0702 | 12,500 |
06 Mar 2024 | 0.077 | 0.007 | 10.00% | 0.08 | 0.08 | 0.077 | 1,450 |
05 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
04 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
01 Mar 2024 | 0.07 | -0.01 | -12.50% | 0.0542 | 0.08 | 0.0542 | 35,070 |
29 Feb 2024 | 0.08 | 0.00 | 0.00% | 0.062 | 0.08 | 0.045 | 20,400 |
28 Feb 2024 | 0.08 | 0.0125 | 18.52% | 0.08 | 0.08 | 0.08 | 25,000 |
27 Feb 2024 | 0.0675 | -0.0125 | -15.63% | 0.071 | 0.071 | 0.0675 | 600 |
26 Feb 2024 | 0.08 | 0.00 | 0.00% | 0.078 | 0.08 | 0.078 | 47,400 |
23 Feb 2024 | 0.08 | 0.01222 | 18.03% | 0.08 | 0.08 | 0.0765 | 100,300 |
22 Feb 2024 | 0.06778 | -0.01222 | -15.28% | 0.0656 | 0.07342 | 0.0656 | 14,101 |
21 Feb 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
20 Feb 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
16 Feb 2024 | 0.08 | 0.0188 | 30.72% | 0.07342 | 0.08 | 0.0706 | 17,050 |
15 Feb 2024 | 0.0612 | -0.0141 | -18.73% | 0.0621 | 0.0706 | 0.0612 | 13,000 |
14 Feb 2024 | 0.0753 | 0.00 | 0.00% | 0.0753 | 0.0753 | 0.0753 | 100 |
13 Feb 2024 | 0.0753 | 0.00 | 0.00% | 0.0753 | 0.08 | 0.0753 | 53,220 |