SMEV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.007 | 0.00 | 0.00% | 0.0054 | 0.007 | 0.0054 | 168,000 |
23 May 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 78,000 |
22 May 2024 | 0.007 | 0.0005 | 7.69% | 0.00645 | 0.007 | 0.00645 | 759,189 |
21 May 2024 | 0.0065 | 0.00 | 0.00% | 0.00645 | 0.0065 | 0.0047 | 947,000 |
20 May 2024 | 0.0065 | 0.00 | 0.00% | 0.006 | 0.0065 | 0.006 | 285,960 |
17 May 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 0 |
16 May 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 0 |
15 May 2024 | 0.0065 | 0.00002 | 0.23% | 0.0059 | 0.0065 | 0.0057 | 458,000 |
14 May 2024 | 0.006485 | 0.00164 | 33.71% | 0.0049 | 0.006485 | 0.0031 | 1,187,279 |
13 May 2024 | 0.00485 | -0.00015 | -3.00% | 0.0045 | 0.00485 | 0.004 | 68,250 |
10 May 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 140,002 |
09 May 2024 | 0.005 | 0.0002 | 4.17% | 0.004 | 0.005 | 0.0038 | 339,620 |
08 May 2024 | 0.0048 | 0.00 | 0.00% | 0.0048 | 0.0048 | 0.0048 | 0 |
07 May 2024 | 0.0048 | 0.00 | 0.00% | 0.0048 | 0.0048 | 0.0048 | 0 |
06 May 2024 | 0.0048 | 0.00 | 0.00% | 0.0048 | 0.0048 | 0.0048 | 0 |
03 May 2024 | 0.0048 | 0.00 | 0.00% | 0.0048 | 0.0048 | 0.0048 | 24,706 |
02 May 2024 | 0.0048 | 0.00 | 0.00% | 0.0048 | 0.0048 | 0.0048 | 0 |
01 May 2024 | 0.0048 | 0.00 | 0.00% | 0.0048 | 0.0048 | 0.0048 | 0 |
30 Abr 2024 | 0.0048 | 0.00 | 0.00% | 0.0038 | 0.0048 | 0.0038 | 5,222 |
29 Abr 2024 | 0.0048 | 0.00 | 0.00% | 0.0048 | 0.0048 | 0.0048 | 0 |
26 Abr 2024 | 0.0048 | 0.00 | 0.00% | 0.0048 | 0.0048 | 0.0048 | 0 |
25 Abr 2024 | 0.0048 | 0.00 | 0.00% | 0.0048 | 0.0048 | 0.0048 | 10,000 |
24 Abr 2024 | 0.0048 | -0.0002 | -4.00% | 0.0041 | 0.0048 | 0.0038 | 55,572 |
23 Abr 2024 | 0.005 | 0.00 | 0.00% | 0.00434 | 0.005 | 0.0038 | 47,241 |
22 Abr 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0 |
19 Abr 2024 | 0.005 | 0.0005 | 11.11% | 0.00425 | 0.005 | 0.004 | 110,622 |
18 Abr 2024 | 0.0045 | -0.0001 | -2.17% | 0.0036 | 0.0045 | 0.0036 | 40,778 |
17 Abr 2024 | 0.0046 | -0.0009 | -16.36% | 0.004 | 0.005 | 0.003 | 631,222 |
16 Abr 2024 | 0.0055 | 0.00 | 0.00% | 0.0055 | 0.0055 | 0.0055 | 0 |
15 Abr 2024 | 0.0055 | 0.00 | 0.00% | 0.0055 | 0.0055 | 0.0055 | 0 |
12 Abr 2024 | 0.0055 | 0.00 | 0.00% | 0.0055 | 0.0055 | 0.0055 | 0 |
11 Abr 2024 | 0.0055 | -0.0005 | -8.33% | 0.00466 | 0.0055 | 0.00466 | 13,004 |
10 Abr 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0 |
09 Abr 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0 |
08 Abr 2024 | 0.006 | -0.00045 | -6.98% | 0.0055 | 0.006 | 0.003 | 617,666 |
05 Abr 2024 | 0.00645 | 0.00 | 0.00% | 0.00645 | 0.00645 | 0.00645 | 0 |
04 Abr 2024 | 0.00645 | 0.00 | 0.00% | 0.005 | 0.00645 | 0.0033 | 561,000 |
03 Abr 2024 | 0.00645 | 0.00 | 0.00% | 0.005 | 0.00645 | 0.005 | 258,459 |
02 Abr 2024 | 0.00645 | 0.00 | 0.00% | 0.00645 | 0.00645 | 0.00645 | 0 |
01 Abr 2024 | 0.00645 | 0.00 | 0.00% | 0.00645 | 0.00645 | 0.00645 | 0 |
28 Mar 2024 | 0.00645 | 0.00 | 0.00% | 0.00645 | 0.00645 | 0.00645 | 0 |
27 Mar 2024 | 0.00645 | 0.00 | 0.00% | 0.00645 | 0.00645 | 0.00645 | 0 |
26 Mar 2024 | 0.00645 | 0.00 | 0.00% | 0.00645 | 0.00645 | 0.00645 | 0 |
25 Mar 2024 | 0.00645 | 0.00 | 0.00% | 0.00645 | 0.00645 | 0.00645 | 0 |
22 Mar 2024 | 0.00645 | -0.00005 | -0.77% | 0.0046 | 0.00645 | 0.0046 | 733,541 |
21 Mar 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 0 |
20 Mar 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 0 |
19 Mar 2024 | 0.0065 | 0.00 | 0.00% | 0.006 | 0.0065 | 0.006 | 506,184 |
18 Mar 2024 | 0.0065 | 0.0004 | 6.56% | 0.006 | 0.0065 | 0.0049 | 1,266,817 |
15 Mar 2024 | 0.0061 | 0.00 | 0.00% | 0.0061 | 0.0061 | 0.0061 | 0 |
14 Mar 2024 | 0.0061 | 0.00 | 0.00% | 0.0062 | 0.0062 | 0.0061 | 25,000 |
13 Mar 2024 | 0.0061 | -0.0001 | -1.61% | 0.0061 | 0.0061 | 0.0061 | 55,000 |
12 Mar 2024 | 0.0062 | 0.0012 | 24.00% | 0.00497 | 0.0062 | 0.00495 | 109,500 |
11 Mar 2024 | 0.005 | -0.0014 | -21.88% | 0.006 | 0.0065 | 0.00475 | 182,222 |
08 Mar 2024 | 0.0064 | 0.00 | 0.00% | 0.0064 | 0.0064 | 0.0064 | 0 |
07 Mar 2024 | 0.0064 | 0.00 | 0.00% | 0.0064 | 0.0064 | 0.0064 | 0 |
06 Mar 2024 | 0.0064 | 0.00 | 0.00% | 0.0064 | 0.0064 | 0.0064 | 0 |
05 Mar 2024 | 0.0064 | -0.0001 | -1.54% | 0.0064 | 0.0064 | 0.0064 | 10,000 |
04 Mar 2024 | 0.0065 | 0.0005 | 8.33% | 0.0065 | 0.0065 | 0.0065 | 10,000 |
01 Mar 2024 | 0.006 | -0.0005 | -7.69% | 0.00625 | 0.0065 | 0.006 | 33,000 |
29 Feb 2024 | 0.0065 | 0.00 | 0.00% | 0.006 | 0.0065 | 0.006 | 135,837 |
28 Feb 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 0 |
27 Feb 2024 | 0.0065 | 0.00 | 0.00% | 0.00606 | 0.0065 | 0.00606 | 22,100 |
26 Feb 2024 | 0.0065 | -0.0004 | -5.80% | 0.0065 | 0.0065 | 0.0065 | 5,000 |