CoinXview CarteraApp
ES
Coin: 1243Exchanges: 22Capitalización: $2,45T −3,18%Vol. 24h: $24,87BDominancia: BTC 58,8% ETH 10,1%Gas ETH: 0,14 gweiMiedo y codicia: 30/100

Historial de precios de Chainflip (FLIP)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de FLIP. Se muestran los últimos 365 días.

Rentabilidad mensual FLIP

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026+3,3%-29%-22%-8,0%+51%-7,5%+16%+38%-31%-1,8%+29%—+3%
2025+53%-47%-32%-9,0%-18%-22%+44%-4,1%+39%-23%-18%-1,7%-62%
2024+13%+51%-32%-51%+0,2%-50%+7,1%-24%+17%-5,5%+22%-31%-79%
2023———————————-1,6%-2%
Media mensual+23%-8,3%-29%-23%+11%-27%+22%+3,4%+8,4%-10%+2,0%-11%
Años al alza3/31/30/30/32/30/33/31/32/30/31/20/3

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

FechaAbrirMáximoMínimoCerrarVolumenCapitalizaciónCambio
12/11/2026$0,3935$0,3990$0,3911 $0,3962$8,53K$35,01M+0.69%
11/11/2026$0,3803$0,3942$0,3759 $0,3928$21,59K$34,71M+3.29%
10/11/2026$0,3910$0,3919$0,3806 $0,3806$22,02K$33,63M-2.66%
09/11/2026$0,3579$0,3919$0,3564 $0,3897$53,90K$34,44M+8.89%
08/11/2026$0,3547$0,3582$0,3538 $0,3578$14,79K$31,62M+0.87%
07/11/2026$0,3340$0,3549$0,3339 $0,3546$30,38K$31,33M+6.17%
06/11/2026$0,3259$0,3345$0,3204 $0,3340$25,09K$29,51M+2.49%
05/11/2026$0,3258$0,3333$0,3193 $0,3256$81,52K$28,77M-0.06%
04/11/2026$0,3107$0,3273$0,3101 $0,3258$100,87K$28,79M+4.86%
03/11/2026$0,3022$0,3113$0,2945 $0,3109$55,68K$27,47M+2.88%
02/11/2026$0,3055$0,3097$0,3007 $0,3024$55,28K$26,72M-1.01%
01/11/2026$0,3079$0,3111$0,3020 $0,3056$54,01K$27,00M-0.75%
31/10/2026$0,3014$0,3132$0,2964 $0,3080$63,98K$27,22M+2.19%
30/10/2026$0,3025$0,3099$0,2932 $0,3015$32,97K$26,64M-0.33%
29/10/2026$0,3034$0,3082$0,3006 $0,3024$11,79K$26,72M-0.33%
28/10/2026$0,3083$0,3121$0,2982 $0,3033$48,62K$26,80M-1.62%
27/10/2026$0,3075$0,3119$0,3000 $0,3082$24,24K$27,23M+0.23%
26/10/2026$0,3047$0,3118$0,2976 $0,3066$71,79K$27,09M+0.62%
25/10/2026$0,3049$0,3125$0,2916 $0,3047$37,32K$26,93M-0.07%
24/10/2026$0,3076$0,3076$0,2946 $0,3055$4,04K$27,00M-0.68%
23/10/2026$0,3049$0,3132$0,2916 $0,3076$3,80K$27,18M+0.89%
22/10/2026$0,3111$0,3111$0,3048 $0,3049$2,55K$26,94M-1.99%
21/10/2026$0,3055$0,3155$0,3053 $0,3123$69,51K$27,60M+2.23%
20/10/2026$0,3104$0,3104$0,3015 $0,3055$48,61K$27,00M-1.58%
19/10/2026$0,3015$0,3139$0,3013 $0,3104$35,22K$27,43M+2.95%
18/10/2026$0,3015$0,3048$0,3000 $0,3015$20,19K$26,64M+0.00%
17/10/2026$0,2946$0,3020$0,2934 $0,3015$9,00K$26,64M+2.34%
16/10/2026$0,2874$0,2946$0,2873 $0,2946$14,21K$26,03M+2.51%
15/10/2026$0,2909$0,2937$0,2750 $0,2874$31,54K$25,40M-1.20%
14/10/2026$0,2899$0,2978$0,2893 $0,2909$9,55K$25,71M+0.34%
13/10/2026$0,2928$0,2964$0,2752 $0,2898$23,92K$25,61M-1.02%
12/10/2026$0,3001$0,3019$0,2928 $0,2928$9,58K—-2.43%
11/10/2026$0,3006$0,3019$0,2994 $0,3007$2,27K$26,57M+0.03%
10/10/2026$0,2970$0,3006$0,2970 $0,3006$3,52K$26,56M+1.21%
09/10/2026$0,3015$0,3069$0,2865 $0,2970$40,56K$26,24M-1.49%
08/10/2026$0,3008$0,3076$0,2900 $0,3015$49,52K$26,64M+0.23%
07/10/2026$0,3075$0,3151$0,3007 $0,3008$50,20K$26,58M-2.18%
06/10/2026$0,3103$0,3151$0,3040 $0,3075$50,03K$27,17M-0.90%
05/10/2026$0,3016$0,3147$0,3001 $0,3111$52,30K$27,49M+3.15%
04/10/2026$0,3015$0,3074$0,3013 $0,3015$30,86K$26,64M+0.00%
03/10/2026$0,3079$0,3131$0,3013 $0,3015$44,23K$26,64M-2.08%
02/10/2026$0,3107$0,3203$0,3062 $0,3080$64,33K$27,22M-0.87%
01/10/2026$0,3138$0,3222$0,3105 $0,3107$43,98K—-0.99%
30/09/2026$0,3260$0,3295$0,3042 $0,3139$57,43K—-3.71%
29/09/2026$0,3317$0,3342$0,3069 $0,3260$64,42K—-1.72%
28/09/2026$0,3295$0,3400$0,3228 $0,3317$74,00K—+0.67%
27/09/2026$0,3263$0,3328$0,2982 $0,3302$35,83K—+1.20%
26/09/2026$0,3317$0,3363$0,3224 $0,3255$43,07K$28,88M-1.87%
25/09/2026$0,3307$0,3321$0,3259 $0,3320$19,35K—+0.39%
24/09/2026$0,3320$0,3322$0,3280 $0,3297$16,48K—-0.69%
23/09/2026$0,3317$0,3361$0,3257 $0,3319$46,32K—+0.06%
22/09/2026$0,3396$0,3568$0,3299 $0,3317$93,39K—-2.33%
21/09/2026$0,3419$0,3503$0,3314 $0,3402$47,12K—-0.50%
20/09/2026$0,3314$0,3439$0,3244 $0,3419$27,25K—+3.17%
19/09/2026$0,3518$0,3523$0,3295 $0,3313$57,08K$29,46M-5.83%
18/09/2026$0,3521$0,3539$0,3507 $0,3515$30,94K—-0.17%
17/09/2026$0,3518$0,3527$0,3475 $0,3518$17,29K—+0.00%
16/09/2026$0,3571$0,3571$0,3503 $0,3518$19,61K—-1.48%
15/09/2026$0,3300$0,3777$0,3251 $0,3571$57,74K—+8.21%
14/09/2026$0,3204$0,3398$0,3200 $0,3300$14,15K—+3.00%
13/09/2026$0,3204$0,3351$0,3115 $0,3200$21,83K—-0.12%
12/09/2026$0,3719$0,3788$0,3053 $0,3206$164,02K$28,30M-13.79%
11/09/2026$0,3775$0,3869$0,3361 $0,3719$42,24K—-1.48%
10/09/2026$0,3979$0,3979$0,3759 $0,3771$34,51K—-5.23%
09/09/2026$0,4015$0,4016$0,3968 $0,3987$17,82K—-0.70%
08/09/2026$0,4007$0,4023$0,3979 $0,4017$21,52K—+0.25%
07/09/2026$0,3951$0,4058$0,3944 $0,4007$22,70K—+1.42%
06/09/2026$0,4019$0,4037$0,3943 $0,3950$12,93K$34,83M-1.72%
05/09/2026$0,4128$0,4158$0,4003 $0,4020$68,91K—-2.62%
04/09/2026$0,4218$0,4223$0,4123 $0,4124$54,20K—-2.23%
03/09/2026$0,4463$0,4463$0,4218 $0,4218$74,87K—-5.49%
02/09/2026$0,4487$0,4502$0,4459 $0,4463$9,41K—-0.53%
01/09/2026$0,4547$0,4547$0,4428 $0,4488$26,22K—-1.30%
31/08/2026$0,4477$0,4553$0,4438 $0,4548$32,19K—+1.59%
30/08/2026$0,4532$0,4532$0,4475 $0,4479$13,38K$39,56M-1.17%
29/08/2026$0,4533$0,4573$0,4488 $0,4533$17,76K—+0.00%
28/08/2026$0,4356$0,4558$0,4348 $0,4543$19,19K—+4.29%
27/08/2026$0,4159$0,4363$0,4143 $0,4349$30,02K—+4.57%
26/08/2026$0,4157$0,4198$0,4103 $0,4172$6,87K—+0.36%
25/08/2026$0,4089$0,4363$0,4080 $0,4158$41,96K—+1.69%
24/08/2026$0,4472$0,4478$0,3859 $0,4089$70,52K—-8.56%
23/08/2026$0,4528$0,4533$0,4408 $0,4468$13,44K$39,51M-1.33%
22/08/2026$0,4423$0,4528$0,4358 $0,4518$12,07K—+2.15%
21/08/2026$0,4422$0,4548$0,4405 $0,4423$19,38K—+0.02%
20/08/2026$0,4328$0,4433$0,4278 $0,4422$31,92K—+2.17%
19/08/2026$0,4393$0,4618$0,4233 $0,4319$92,62K—-1.68%
18/08/2026$0,4326$0,4488$0,4313 $0,4393$43,23K—+1.55%
17/08/2026$0,3591$0,4643$0,3583 $0,4327$192,24K—+20.50%
16/08/2026$0,3555$0,3591$0,3552 $0,3591$9,59K$31,81M+1.01%
15/08/2026$0,3615$0,3654$0,3510 $0,3562$56,78K—-1.47%
14/08/2026$0,3499$0,3635$0,3495 $0,3615$11,59K—+3.32%
13/08/2026$0,3471$0,3539$0,2631 $0,3507$20,36K—+1.04%
12/08/2026$0,3480$0,3570$0,3416 $0,3479$7,61K—-0.03%
11/08/2026$0,3479$0,3484$0,3250 $0,3480$11,52K—+0.03%
10/08/2026$0,3439$0,3524$0,3361 $0,3479$14,47K—+1.16%
09/08/2026$0,3471$0,3475$0,3407 $0,3439$9,93K$30,47M-0.92%
08/08/2026$0,3471$0,3498$0,3261 $0,3471$4,83K—+0.00%
07/08/2026$0,3464$0,3495$0,3412 $0,3471$6,54K—+0.20%
06/08/2026$0,3445$0,3518$0,3424 $0,3475$4,38K—+0.87%
05/08/2026$0,3414$0,3800$0,3261 $0,3440$16,17K—+0.76%
04/08/2026$0,3367$0,3431$0,3359 $0,3415$11,63K—+1.43%
03/08/2026$0,3318$0,3387$0,2727 $0,3367$30,84K—+1.48%
02/08/2026$0,3295$0,3323$0,3287 $0,3316$3,03K$29,41M+0.64%
01/08/2026$0,3300$0,3357$0,2750 $0,3295$24,50K—-0.15%
31/07/2026$0,3263$0,3800$0,3160 $0,3300$14,25K—+1.13%
30/07/2026$0,3263$0,3295$0,3183 $0,3210$11,54K—-1.62%
29/07/2026$0,3100$0,3809$0,3083 $0,3263$18,39K—+5.26%
28/07/2026$0,3052$0,3100$0,3052 $0,3100$6,45K—+1.57%
27/07/2026$0,3074$0,3091$0,3031 $0,3059$8,78K—-0.49%
26/07/2026$0,3043$0,3075$0,3007 $0,3074$5,10K—+1.02%
25/07/2026$0,2965$0,3063$0,2928 $0,3043$14,36K—+2.63%
24/07/2026$0,2887$0,2970$0,2831 $0,2968$10,54K—+2.81%
23/07/2026$0,2856$0,2892$0,2832 $0,2892$7,10K—+1.26%
22/07/2026$0,2867$0,2952$0,2838 $0,2850$29,20K—-0.59%
21/07/2026$0,2818$0,2877$0,2799 $0,2863$11,16K$25,43M+1.60%
20/07/2026$0,2883$0,2883$0,2790 $0,2818$13,10K—-2.25%
19/07/2026$0,2892$0,2925$0,2877 $0,2892$1,63K—+0.00%
18/07/2026$0,2800$0,2925$0,2799 $0,2901$11,17K—+3.61%
17/07/2026$0,2820$0,2884$0,2790 $0,2799$9,54K—-0.74%
16/07/2026$0,2733$0,2851$0,2709 $0,2823$14,32K—+3.29%
15/07/2026$0,2769$0,2769$0,2733 $0,2733$3,67K—-1.30%
14/07/2026$0,2781$0,2784$0,2770 $0,2772$1,56K—-0.32%
13/07/2026$0,2793$0,2795$0,2780 $0,2788$1,31K—-0.18%
12/07/2026$0,2706$0,2793$0,2706 $0,2788$4,55K$24,80M+3.03%
11/07/2026$0,2718$0,2724$0,2703 $0,2706$7,20K—-0.44%
10/07/2026$0,2739$0,2742$0,2718 $0,2724$5,00K—-0.55%
09/07/2026$0,2743$0,2754$0,2739 $0,2739$3,01K—-0.15%
08/07/2026$0,2775$0,2778$0,2736 $0,2745$4,51K—-1.08%
07/07/2026$0,2802$0,2810$0,2776 $0,2776$4,73K—-0.93%
06/07/2026$0,2792$0,2806$0,2774 $0,2802$7,30K—+0.36%
05/07/2026$0,2772$0,2796$0,2772 $0,2787$5,49K$24,81M+0.54%
04/07/2026$0,2778$0,2796$0,2772 $0,2776$4,33K—-0.07%
03/07/2026$0,2817$0,2820$0,2778 $0,2778$8,17K—-1.38%
02/07/2026$0,2850$0,2928$0,2811 $0,2811$11,74K—-1.37%
01/07/2026$0,2838$0,2850$0,2832 $0,2849$3,20K—+0.39%
30/06/2026$0,2877$0,2877$0,2838 $0,2838$5,34K—-1.36%
29/06/2026$0,2904$0,2904$0,2868 $0,2878$12,34K—-0.90%
28/06/2026$0,3005$0,3010$0,2915 $0,2915$7,89K$25,98M-3.00%
27/06/2026$0,2958$0,3040$0,2947 $0,3005$1,79K—+1.59%
26/06/2026$0,3141$0,3157$0,2971 $0,2971$5,24K—-5.41%
25/06/2026$0,3111$0,3129$0,3100 $0,3129$1,13K—+0.58%
24/06/2026$0,3160$0,3167$0,3044 $0,3109$7,74K—-1.61%
23/06/2026$0,3049$0,3206$0,3047 $0,3183$2,64K—+4.39%
22/06/2026$0,2955$0,3067$0,2955 $0,3048$762,18—+3.15%
21/06/2026$0,2880$0,2985$0,2853 $0,2970$2,52K$26,49M+3.13%
20/06/2026$0,2882$0,2900$0,2880 $0,2881$1,11K—-0.03%
19/06/2026$0,2834$0,2927$0,2831 $0,2880$6,40K—+1.62%
18/06/2026$0,2919$0,2938$0,2832 $0,2844$6,57K—-2.57%
17/06/2026$0,2863$0,2994$0,2848 $0,2917$3,89K—+1.89%
16/06/2026$0,2865$0,2873$0,2836 $0,2867$1,29K—+0.07%
15/06/2026$0,2925$0,2960$0,2776 $0,2862$4,39K—-2.15%
14/06/2026$0,2893$0,2973$0,2870 $0,2950$4,89K$26,33M+1.97%
13/06/2026$0,3184$0,3255$0,2878 $0,2896$5,07K—-9.05%
12/06/2026$0,3226$0,3262$0,3179 $0,3200$2,68K—-0.81%
11/06/2026$0,3238$0,3238$0,3191 $0,3223$1,96K—-0.46%
10/06/2026$0,3388$0,3406$0,3220 $0,3238$2,44K—-4.43%
09/06/2026$0,3380$0,3462$0,3376 $0,3391$2,49K—+0.33%
08/06/2026$0,3283$0,3408$0,3249 $0,3404$3,37K—+3.69%
07/06/2026$0,3314$0,3333$0,2888 $0,3260$14,31K$29,02M-1.63%
06/06/2026$0,3678$0,3707$0,3292 $0,3292$27,77K—-10.49%
05/06/2026$0,3527$0,3811$0,3474 $0,3631$19,28K—+2.95%
04/06/2026$0,3453$0,3599$0,3343 $0,3515$15,01K—+1.80%
03/06/2026$0,3195$0,3539$0,3185 $0,3453$13,18K—+8.08%
02/06/2026$0,3091$0,3297$0,3058 $0,3187$14,81K—+3.11%
01/06/2026$0,3067$0,3091$0,2961 $0,3090$2,39K—+0.75%
31/05/2026$0,2799$0,3095$0,2776 $0,3067$36,09K$27,29M+9.57%
30/05/2026$0,2739$0,2835$0,2739 $0,2800$15,35K—+2.23%
29/05/2026$0,2805$0,2805$0,2718 $0,2731$9,31K—-2.64%
28/05/2026$0,2781$0,2841$0,2743 $0,2805$16,30K—+0.86%
27/05/2026$0,2877$0,2877$0,2757 $0,2787$17,64K—-3.13%
26/05/2026$0,2850$0,3191$0,2796 $0,2877$56,48K—+0.95%
25/05/2026$0,2559$0,2909$0,2550 $0,2847$59,83K—+11.25%
24/05/2026$0,2373$0,2578$0,2373 $0,2557$12,91K$22,78M+7.75%
23/05/2026$0,2377$0,2435$0,2344 $0,2370$10,17K—-0.29%
22/05/2026$0,2406$0,2409$0,2367 $0,2379$2,72K—-1.12%
21/05/2026$0,2325$0,2417$0,2316 $0,2409$9,95K—+3.61%
20/05/2026$0,2355$0,2406$0,2239 $0,2326$32,45K—-1.23%
19/05/2026$0,2286$0,2370$0,2244 $0,2352$12,78K—+2.89%
18/05/2026$0,2184$0,2307$0,2073 $0,2284$34,33K—+4.58%
17/05/2026$0,2175$0,2231$0,2175 $0,2185$6,68K$19,55M+0.46%
16/05/2026$0,2139$0,2174$0,2136 $0,2174$3,00K—+1.64%
15/05/2026$0,2098$0,2139$0,2017 $0,2139$6,88K—+1.95%
14/05/2026$0,2190$0,2196$0,2088 $0,2098$17,49K—-4.20%
13/05/2026$0,2142$0,2217$0,2129 $0,2191$38,31K—+2.29%
12/05/2026$0,2097$0,2193$0,2095 $0,2142$24,09K—+2.15%
11/05/2026$0,2118$0,2160$0,2070 $0,2094$17,41K—-1.13%
10/05/2026$0,2052$0,2160$0,2034 $0,2118$12,70K$18,99M+3.22%
09/05/2026$0,2139$0,2151$0,2010 $0,2052$14,76K—-4.07%
08/05/2026$0,2226$0,2244$0,2094 $0,2139$15,40K—-3.91%
07/05/2026$0,2271$0,2310$0,2199 $0,2226$11,11K—-1.98%
06/05/2026$0,2132$0,2298$0,2132 $0,2269$18,03K—+6.43%
05/05/2026$0,2097$0,2148$0,2092 $0,2132$11,76K—+1.67%
04/05/2026$0,2046$0,2097$0,2016 $0,2097$8,89K—+2.49%
03/05/2026$0,2055$0,2073$0,2040 $0,2044$9,60K$18,42M-0.54%
02/05/2026$0,2061$0,2082$0,2046 $0,2058$4,80K—-0.15%
01/05/2026$0,2031$0,2085$0,2031 $0,2061$5,71K—+1.48%
30/04/2026$0,2034$0,2034$0,2010 $0,2031$3,25K—-0.15%
29/04/2026$0,2115$0,2268$0,2031 $0,2031$33,94K—-3.97%
28/04/2026$0,2013$0,2126$0,2004 $0,2112$14,65K—+4.92%
27/04/2026$0,2001$0,2049$0,2001 $0,2013$3,96K—+0.60%
26/04/2026$0,2000$0,2007$0,1997 $0,2007$665,83$18,13M+0.35%
25/04/2026$0,1997$0,2007$0,1996 $0,2002$1,07K—+0.25%
24/04/2026$0,2004$0,2022$0,1993 $0,1993$7,04K—-0.55%
23/04/2026$0,2016$0,2025$0,1957 $0,2004$14,89K—-0.60%
22/04/2026$0,1993$0,2106$0,1991 $0,2013$27,88K—+1.00%
21/04/2026$0,2010$0,2030$0,1985 $0,1993$21,11K—-0.85%
20/04/2026$0,1997$0,2027$0,1984 $0,2012$13,57K—+0.75%
19/04/2026$0,1989$0,2057$0,1975 $0,1999$28,03K$18,10M+0.50%
18/04/2026$0,1977$0,2037$0,1969 $0,1989$26,23K—+0.61%
17/04/2026$0,1987$0,1997$0,1959 $0,1981$15,97K—-0.30%
16/04/2026$0,1993$0,2022$0,1981 $0,1982$17,47K—-0.55%
15/04/2026$0,1998$0,2013$0,1963 $0,1994$21,22K—-0.20%
14/04/2026$0,2001$0,2069$0,1991 $0,1998$21,22K—-0.15%
13/04/2026$0,1994$0,2009$0,1973 $0,2001$14,07K—+0.35%
12/04/2026$0,2011$0,2011$0,1979 $0,1998$13,25K$18,12M-0.65%
11/04/2026$0,1992$0,2022$0,1977 $0,2007$12,02K—+0.75%
10/04/2026$0,1999$0,2034$0,1989 $0,1991$12,41K—-0.40%
09/04/2026$0,1997$0,2007$0,1973 $0,2004$13,05K—+0.35%
08/04/2026$0,2084$0,2084$0,1991 $0,1997$11,81K—-4.17%
07/04/2026$0,1992$0,2084$0,1927 $0,2084$33,23K—+4.62%
06/04/2026$0,2034$0,2121$0,1989 $0,1995$32,18K—-1.92%
05/04/2026$0,2073$0,2081$0,2028 $0,2034$16,47K$18,46M-1.88%
04/04/2026$0,2047$0,2085$0,2028 $0,2073$12,30K—+1.27%
03/04/2026$0,2034$0,2112$0,1904 $0,2047$28,55K—+0.64%
02/04/2026$0,2007$0,2049$0,1993 $0,2037$7,80K—+1.49%
01/04/2026$0,2208$0,2208$0,2004 $0,2004$12,71K—-9.24%
31/03/2026$0,2172$0,2232$0,2171 $0,2208$11,89K—+1.66%
30/03/2026$0,2103$0,2171$0,2103 $0,2171$13,65K—+3.23%
29/03/2026$0,2024$0,2229$0,2019 $0,2103$24,46K—+3.90%
28/03/2026$0,2106$0,2106$0,2016 $0,2020$8,04K—-4.08%
27/03/2026$0,2175$0,2180$0,2055 $0,2106$13,97K—-3.17%
26/03/2026$0,2180$0,2291$0,2175 $0,2175$20,27K—-0.23%
25/03/2026$0,2169$0,2211$0,2113 $0,2183$15,84K—+0.65%
24/03/2026$0,2326$0,2327$0,2163 $0,2163$15,73K$19,63M-7.01%
23/03/2026$0,2385$0,2391$0,2328 $0,2328$6,62K—-2.39%
22/03/2026$0,2394$0,2394$0,2370 $0,2384$8,81K—-0.42%
21/03/2026$0,2472$0,2476$0,2357 $0,2394$9,85K—-3.16%
20/03/2026$0,2481$0,2499$0,2472 $0,2480$7,88K—-0.04%
19/03/2026$0,2491$0,2491$0,2463 $0,2479$8,76K—-0.48%
18/03/2026$0,2623$0,2628$0,2463 $0,2485$14,59K—-5.26%
17/03/2026$0,2653$0,2664$0,2622 $0,2623$14,47K—-1.13%
16/03/2026$0,2631$0,2664$0,2628 $0,2653$11,02K—+0.84%
15/03/2026$0,2606$0,2637$0,2604 $0,2628$11,08K$23,87M+0.84%
14/03/2026$0,2592$0,2616$0,2589 $0,2599$10,62K—+0.27%
13/03/2026$0,2595$0,2626$0,2590 $0,2592$7,32K—-0.12%
12/03/2026$0,2610$0,2620$0,2580 $0,2595$11,55K—-0.57%
11/03/2026$0,2629$0,2639$0,2604 $0,2604$10,77K—-0.95%
10/03/2026$0,2639$0,2658$0,2628 $0,2629$11,23K—-0.38%
09/03/2026$0,2643$0,2652$0,2634 $0,2639$9,97K—-0.15%
08/03/2026$0,2703$0,2703$0,2643 $0,2643$10,86K$24,03M-2.22%
07/03/2026$0,2630$0,2712$0,2624 $0,2703$17,74K—+2.78%
06/03/2026$0,2612$0,2631$0,2568 $0,2630$13,83K—+0.69%
05/03/2026$0,2506$0,2880$0,2500 $0,2617$150,25K—+4.43%
04/03/2026$0,2787$0,3099$0,2485 $0,2523$190,20K—-9.47%
03/03/2026$0,2829$0,2835$0,2787 $0,2787$14,78K—-1.48%
02/03/2026$0,2754$0,2850$0,2718 $0,2835$22,00K—+2.94%
01/03/2026$0,2816$0,2816$0,2756 $0,2757$10,98K$18,22M-2.10%
28/02/2026$0,2766$0,2817$0,2754 $0,2816$21,89K—+1.81%
27/02/2026$0,2781$0,2814$0,2745 $0,2766$22,16K—-0.54%
26/02/2026$0,2896$0,2896$0,2661 $0,2784$65,41K—-3.87%
25/02/2026$0,3047$0,3391$0,2896 $0,2896$85,16K—-4.96%
24/02/2026$0,3019$0,3051$0,3019 $0,3043$9,87K—+0.79%
23/02/2026$0,3039$0,3047$0,3019 $0,3019$10,68K—-0.66%
22/02/2026$0,3011$0,3054$0,3003 $0,3046$10,72K$20,17M+1.16%
21/02/2026$0,3007$0,3023$0,3003 $0,3011$9,46K—+0.13%
20/02/2026$0,2988$0,3138$0,2986 $0,3011$32,03K—+0.77%
19/02/2026$0,3011$0,3023$0,2985 $0,2988$12,71K—-0.76%
18/02/2026$0,2961$0,3015$0,2940 $0,3012$11,79K—+1.72%
17/02/2026$0,2889$0,2987$0,2739 $0,2961$61,03K—+2.49%
16/02/2026$0,2915$0,3006$0,2880 $0,2889$20,32K—-0.89%
15/02/2026$0,3199$0,3207$0,2910 $0,2915$15,07K$19,32M-8.88%
14/02/2026$0,3202$0,3215$0,3171 $0,3192$11,50K—-0.31%
13/02/2026$0,3182$0,3203$0,3175 $0,3197$10,62K—+0.47%
12/02/2026$0,3442$0,3455$0,2769 $0,3189$80,66K—-7.35%
11/02/2026$0,3743$0,3778$0,3389 $0,3442$20,94K—-8.04%
10/02/2026$0,3745$0,3821$0,3730 $0,3742$9,65K—-0.08%
09/02/2026$0,3730$0,3765$0,3662 $0,3729$10,60K—-0.03%
08/02/2026$0,3778$0,3834$0,3702 $0,3722$9,12K$24,72M-1.48%
07/02/2026$0,3956$0,3969$0,3743 $0,3778$23,82K—-4.50%
06/02/2026$0,3790$0,4043$0,3707 $0,3964$77,69K—+4.59%
05/02/2026$0,4161$0,4334$0,3616 $0,3801$135,95K—-8.65%
04/02/2026$0,4223$0,4292$0,4090 $0,4171$17,72K—-1.23%
03/02/2026$0,4275$0,4347$0,4223 $0,4229$19,83K—-1.08%
02/02/2026$0,4021$0,4277$0,4014 $0,4266$20,81K—+6.09%
01/02/2026$0,3979$0,4043$0,3959 $0,4021$21,53K$26,72M+1.06%
31/01/2026$0,3825$0,3979$0,3640 $0,3971$32,08K—+3.82%
30/01/2026$0,3790$0,3854$0,3714 $0,3826$20,14K—+0.95%
29/01/2026$0,3973$0,3973$0,3783 $0,3790$40,85K—-4.61%
28/01/2026$0,3979$0,3982$0,3958 $0,3970$23,62K—-0.23%
27/01/2026$0,3986$0,3987$0,3971 $0,3979$13,99K—-0.18%
26/01/2026$0,3975$0,3987$0,3967 $0,3978$12,62K—+0.08%
25/01/2026$0,3928$0,4247$0,3922 $0,3971$41,32K$26,41M+1.09%
24/01/2026$0,3922$0,3939$0,3915 $0,3925$15,08K—+0.08%
23/01/2026$0,3867$0,3987$0,3867 $0,3926$52,14K—+1.53%
22/01/2026$0,3777$0,3963$0,3766 $0,3867$75,05K—+2.38%
21/01/2026$0,3865$0,3865$0,3759 $0,3771$33,29K—-2.43%
20/01/2026$0,3952$0,3959$0,3851 $0,3857$26,21K—-2.40%
19/01/2026$0,3978$0,3986$0,3951 $0,3956$17,12K—-0.55%
18/01/2026$0,3987$0,3991$0,3975 $0,3986$14,26K$26,54M-0.03%
17/01/2026$0,3979$0,3987$0,3971 $0,3987$13,98K—+0.20%
16/01/2026$0,3983$0,4048$0,3971 $0,3979$28,64K—-0.10%
15/01/2026$0,4015$0,4021$0,3951 $0,3983$26,88K—-0.80%
14/01/2026$0,4002$0,4033$0,3983 $0,4015$23,55K—+0.32%
13/01/2026$0,3920$0,4003$0,3919 $0,4003$32,18K—+2.12%
12/01/2026$0,3927$0,3935$0,3919 $0,3920$15,19K—-0.18%
11/01/2026$0,3967$0,3970$0,3927 $0,3928$24,89K$26,17M-0.98%
10/01/2026$0,3991$0,3995$0,3967 $0,3969$17,84K—-0.55%
09/01/2026$0,3996$0,3998$0,3974 $0,3995$22,28K—-0.03%
08/01/2026$0,4008$0,4048$0,3983 $0,3988$30,05K—-0.50%
07/01/2026$0,3965$0,4018$0,3963 $0,4008$29,94K—+1.08%
06/01/2026$0,3954$0,3967$0,3911 $0,3967$24,89K—+0.33%
05/01/2026$0,3880$0,3969$0,3880 $0,3939$34,24K—+1.52%
04/01/2026$0,3933$0,3979$0,3863 $0,3881$38,12K$25,88M-1.32%
03/01/2026$0,3930$0,3935$0,3919 $0,3933$12,26K—+0.08%
02/01/2026$0,3862$0,3935$0,3822 $0,3922$45,70K—+1.55%
01/01/2026$0,3844$0,3883$0,3799 $0,3863$26,99K—+0.49%
31/12/2025$0,4209$0,4218$0,3778 $0,3819$40,06K—-9.27%
30/12/2025$0,4396$0,4398$0,4188 $0,4218$44,64K—-4.05%
29/12/2025$0,4424$0,4468$0,4384 $0,4398$28,00K—-0.59%
28/12/2025$0,4422$0,4431$0,4413 $0,4428$11,69K$29,53M+0.14%
27/12/2025$0,4408$0,4428$0,4394 $0,4413$13,63K—+0.11%
26/12/2025$0,4419$0,4422$0,4404 $0,4416$12,84K—-0.07%
25/12/2025$0,4463$0,4466$0,4389 $0,4419$23,92K—-0.99%
24/12/2025$0,4465$0,4467$0,4422 $0,4463$13,27K—-0.04%
23/12/2025$0,4467$0,4476$0,4461 $0,4464$17,88K—-0.07%
22/12/2025$0,4255$0,4601$0,4254 $0,4469$70,63K—+5.03%
21/12/2025$0,4300$0,4453$0,4254 $0,4262$17,45K$28,45M-0.88%
20/12/2025$0,4253$0,4371$0,4227 $0,4300$16,82K—+1.11%
19/12/2025$0,4308$0,4808$0,4251 $0,4253$24,73K—-1.28%
18/12/2025$0,4131$0,4311$0,4122 $0,4308$25,07K—+4.28%
17/12/2025$0,4122$0,4143$0,4119 $0,4131$11,97K—+0.22%
16/12/2025$0,4134$0,4135$0,4095 $0,4121$16,71K—-0.31%
15/12/2025$0,4125$0,4266$0,4125 $0,4134$18,70K—+0.22%
14/12/2025$0,4050$0,4134$0,4000 $0,4134$16,25K$27,64M+2.07%
13/12/2025$0,4025$0,4083$0,3987 $0,4050$22,70K—+0.62%
12/12/2025$0,4014$0,4108$0,4005 $0,4028$31,18K—+0.35%
11/12/2025$0,3959$0,4471$0,3892 $0,4005$206,94K—+1.16%
10/12/2025$0,4200$0,4200$0,3948 $0,3955$21,06K—-5.83%
09/12/2025$0,4065$0,4386$0,3927 $0,4200$41,41K$28,13M+3.32%
08/12/2025$0,4095$0,4104$0,4050 $0,4074$13,52K—-0.51%
07/12/2025$0,4182$0,4185$0,4077 $0,4101$18,92K—-1.94%
06/12/2025$0,4176$0,4220$0,4165 $0,4182$16,07K—+0.14%
05/12/2025$0,4185$0,4411$0,4140 $0,4185$32,18K—+0.00%
04/12/2025$0,3943$0,4218$0,3942 $0,4188$31,82K—+6.21%
03/12/2025$0,3933$0,3972$0,3924 $0,3951$16,10K—+0.46%
02/12/2025$0,3783$0,3960$0,3779 $0,3933$17,74K—+3.97%
01/12/2025$0,3884$0,3904$0,3771 $0,3780$14,75K—-2.68%
30/11/2025$0,3911$0,3928$0,3873 $0,3887$12,26K$25,88M-0.61%
29/11/2025$0,3920$0,3943$0,3882 $0,3899$12,31K—-0.54%
28/11/2025$0,3777$0,4026$0,3771 $0,3919$27,06K—+3.76%
27/11/2025$0,3843$0,3847$0,3690 $0,3771$20,14K—-1.87%
26/11/2025$0,3901$0,3927$0,3819 $0,3846$14,90K—-1.41%
25/11/2025$0,3988$0,4000$0,3895 $0,3903$10,13K—-2.13%
24/11/2025$0,3984$0,4014$0,3952 $0,3987$11,19K—+0.08%
23/11/2025$0,3934$0,4003$0,3862 $0,3984$29,36K—+1.27%
22/11/2025$0,3956$0,3957$0,3930 $0,3936$16,29K—-0.51%
21/11/2025$0,4032$0,4044$0,3956 $0,3957$15,36K—-1.86%
20/11/2025$0,4059$0,4064$0,4027 $0,4027$14,24K—-0.79%
19/11/2025$0,4204$0,4204$0,4059 $0,4064$16,37K—-3.33%
18/11/2025$0,4011$0,4218$0,3994 $0,4203$17,42K—+4.79%
17/11/2025$0,4044$0,4122$0,3960 $0,4005$29,93K—-0.96%
16/11/2025$0,3602$0,4050$0,3601 $0,4044$30,81K$27,03M+12.27%
15/11/2025$0,3717$0,4077$0,3544 $0,3602$877,60K—-3.09%
14/11/2025$0,3879$0,3892$0,3716 $0,3716$26,21K—-4.20%
13/11/2025$0,3923$0,3930$0,3842 $0,3877$16,42K—-1.17%

Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.

Todas las secciones