SYAXF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.038 | 0.005 | 15.15% | 0.0435 | 0.0435 | 0.03295 | 1,327,499 |
16 May 2024 | 0.033 | 0.002 | 6.45% | 0.031 | 0.035 | 0.029 | 958,617 |
15 May 2024 | 0.031 | 0.0001 | 0.32% | 0.031 | 0.031 | 0.027 | 1,353,977 |
14 May 2024 | 0.0309 | 0.0039 | 14.44% | 0.03 | 0.031 | 0.02952 | 492,741 |
13 May 2024 | 0.027 | -0.0025 | -8.47% | 0.0246 | 0.03 | 0.0246 | 688,438 |
10 May 2024 | 0.0295 | 0.0019 | 6.88% | 0.028 | 0.03 | 0.0265 | 482,848 |
09 May 2024 | 0.0276 | 0.0036 | 15.00% | 0.0242 | 0.0276 | 0.02375 | 709,267 |
08 May 2024 | 0.024 | 0.001 | 4.35% | 0.025 | 0.025 | 0.023 | 547,000 |
07 May 2024 | 0.023 | 0.0015 | 6.98% | 0.022 | 0.025 | 0.0202 | 402,201 |
06 May 2024 | 0.0215 | 0.00 | 0.00% | 0.0238 | 0.025 | 0.0215 | 1,547,837 |
03 May 2024 | 0.0215 | -0.0005 | -2.27% | 0.022 | 0.0228 | 0.0215 | 247,290 |
02 May 2024 | 0.022 | 0.00 | 0.00% | 0.0223 | 0.023 | 0.0207 | 166,985 |
01 May 2024 | 0.022 | 0.0006 | 2.80% | 0.0215 | 0.0225 | 0.0207 | 258,240 |
30 Abr 2024 | 0.0214 | -0.0001 | -0.47% | 0.02205 | 0.0226 | 0.0214 | 247,897 |
29 Abr 2024 | 0.0215 | -0.0015 | -6.52% | 0.0207 | 0.023 | 0.0207 | 639,155 |
26 Abr 2024 | 0.023 | 0.0017 | 7.98% | 0.0222 | 0.023 | 0.0213 | 162,045 |
25 Abr 2024 | 0.0213 | -0.001 | -4.48% | 0.023 | 0.023 | 0.0213 | 409,537 |
24 Abr 2024 | 0.0223 | 0.00062 | 2.86% | 0.024 | 0.025 | 0.0216 | 239,790 |
23 Abr 2024 | 0.02168 | 0.00068 | 3.24% | 0.025 | 0.025 | 0.0209 | 181,315 |
22 Abr 2024 | 0.021 | 0.0001 | 0.48% | 0.0222 | 0.0223 | 0.021 | 2,449,700 |
19 Abr 2024 | 0.0209 | -0.0002 | -0.95% | 0.0211 | 0.0219 | 0.0207 | 5,726,255 |
18 Abr 2024 | 0.0211 | -0.0024 | -10.21% | 0.0252 | 0.0252 | 0.0211 | 833,465 |
17 Abr 2024 | 0.0235 | -0.0005 | -2.08% | 0.0247 | 0.025 | 0.022 | 596,035 |
16 Abr 2024 | 0.024 | -0.00045 | -1.84% | 0.0254 | 0.0254 | 0.022 | 1,962,966 |
15 Abr 2024 | 0.02445 | -0.00055 | -2.20% | 0.0251 | 0.0264 | 0.0235 | 2,834,500 |
12 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.026 | 0.0292 | 0.0246 | 863,924 |
11 Abr 2024 | 0.025 | -0.0005 | -1.96% | 0.026 | 0.0279 | 0.025 | 1,887,241 |
10 Abr 2024 | 0.0255 | -0.0013 | -4.85% | 0.0306 | 0.0306 | 0.0253 | 350,995 |
09 Abr 2024 | 0.0268 | -0.0004 | -1.47% | 0.027 | 0.0274 | 0.02626 | 2,353,208 |
08 Abr 2024 | 0.0272 | -0.00097 | -3.44% | 0.029 | 0.029 | 0.0253 | 1,032,163 |
05 Abr 2024 | 0.02817 | 0.00167 | 6.30% | 0.0277 | 0.0285 | 0.0272 | 448,652 |
04 Abr 2024 | 0.0265 | 0.0009 | 3.52% | 0.0265 | 0.0279 | 0.0259 | 618,760 |
03 Abr 2024 | 0.0256 | 0.0003 | 1.19% | 0.0265 | 0.0265 | 0.0256 | 193,620 |
02 Abr 2024 | 0.0253 | -0.0017 | -6.30% | 0.0266 | 0.0279 | 0.0253 | 406,991 |
01 Abr 2024 | 0.027 | 0.0012 | 4.65% | 0.026 | 0.0298 | 0.026 | 1,626,600 |
28 Mar 2024 | 0.0258 | -0.0002 | -0.77% | 0.0265 | 0.0279 | 0.0253 | 3,574,747 |
27 Mar 2024 | 0.026 | -0.0005 | -1.89% | 0.027 | 0.027 | 0.0255 | 1,796,118 |
26 Mar 2024 | 0.0265 | 0.0005 | 1.92% | 0.0252 | 0.03 | 0.0252 | 249,600 |
25 Mar 2024 | 0.026 | 0.0008 | 3.17% | 0.0252 | 0.027 | 0.0252 | 2,974,848 |
22 Mar 2024 | 0.0252 | -0.0013 | -4.91% | 0.03 | 0.03 | 0.0252 | 491,552 |
21 Mar 2024 | 0.0265 | 0.00 | 0.00% | 0.0251 | 0.0281 | 0.0251 | 375,100 |
20 Mar 2024 | 0.0265 | -0.0034 | -11.37% | 0.03 | 0.03 | 0.0251 | 601,452 |
19 Mar 2024 | 0.0299 | 0.0005 | 1.70% | 0.03 | 0.03 | 0.0251 | 1,571,452 |
18 Mar 2024 | 0.0294 | 0.0004 | 1.38% | 0.03 | 0.03 | 0.026 | 2,257,927 |
15 Mar 2024 | 0.029 | 0.0017 | 6.23% | 0.029 | 0.029 | 0.0285 | 67,300 |
14 Mar 2024 | 0.0273 | -0.0007 | -2.50% | 0.0281 | 0.03 | 0.0273 | 812,300 |
13 Mar 2024 | 0.028 | -0.002 | -6.67% | 0.02853 | 0.03 | 0.0255 | 662,581 |
12 Mar 2024 | 0.03 | 0.004 | 15.38% | 0.0252 | 0.03 | 0.0252 | 422,500 |
11 Mar 2024 | 0.026 | -0.0015 | -5.45% | 0.027 | 0.0275 | 0.026 | 482,985 |
08 Mar 2024 | 0.0275 | -0.00055 | -1.96% | 0.0251 | 0.03 | 0.0251 | 184,500 |
07 Mar 2024 | 0.02805 | -0.00095 | -3.28% | 0.03 | 0.03 | 0.0271 | 342,630 |
06 Mar 2024 | 0.029 | 0.002 | 7.41% | 0.0275 | 0.03 | 0.0275 | 777,484 |
05 Mar 2024 | 0.027 | -0.00195 | -6.74% | 0.0285 | 0.03 | 0.027 | 902,349 |
04 Mar 2024 | 0.02895 | 0.00 | 0.00% | 0.032 | 0.032 | 0.0251 | 956,412 |
01 Mar 2024 | 0.02895 | 0.00295 | 11.35% | 0.03 | 0.032 | 0.0269 | 2,626,157 |
29 Feb 2024 | 0.026 | -0.001 | -3.70% | 0.0308 | 0.0308 | 0.0255 | 2,134,298 |
28 Feb 2024 | 0.027 | 0.0005 | 1.89% | 0.027 | 0.0285 | 0.027 | 1,484,169 |
27 Feb 2024 | 0.0265 | -0.00005 | -0.19% | 0.0245 | 0.027 | 0.0245 | 793,048 |
26 Feb 2024 | 0.02655 | -0.00335 | -11.20% | 0.0299 | 0.0322 | 0.0265 | 460,935 |
23 Feb 2024 | 0.0299 | -0.0022 | -6.85% | 0.025 | 0.03 | 0.025 | 3,929,267 |
22 Feb 2024 | 0.0321 | -0.0079 | -19.75% | 0.035 | 0.035 | 0.0257 | 779,147 |
21 Feb 2024 | 0.04 | -0.0009 | -2.20% | 0.05 | 0.05 | 0.035 | 1,251,432 |
20 Feb 2024 | 0.0409 | 0.0019 | 4.87% | 0.0445 | 0.0472 | 0.036 | 1,602,252 |