CoinXview CarteraApp
ES
Coin: 1242Exchanges: 22Capitalización: $2,45T −3,18%Vol. 24h: $24,91BDominancia: BTC 58,9% ETH 10,0%Gas ETH: 0,25 gweiMiedo y codicia: 29/100

Historial de precios de Limitless (LMTS)

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

Rentabilidad mensual LMTS

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026-56%+57%-2,2%-34%+35%-23%-14%+20%-48%-29%-29%—-87%
2025——————————-36%-26%-53%

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$0,02192$0,02209$0,02056 $0,02088$13,78K$2,75M-4.74%
11/11/2026$0,02312$0,02341$0,02168 $0,02200$10,61K$2,90M-4.84%
10/11/2026$0,02437$0,02439$0,02256 $0,02334$22,03K$3,07M-4.23%
09/11/2026$0,02333$0,02646$0,02287 $0,02439$26,49K$3,21M+4.54%
08/11/2026$0,02439$0,02563$0,02328 $0,02330$27,89K$3,07M-4.47%
07/11/2026$0,02428$0,02592$0,02306 $0,02448$28,53K$3,22M+0.82%
06/11/2026$0,02510$0,02760$0,02120 $0,02460$7,67K$3,24M-1.99%
05/11/2026$0,02988$0,03318$0,02410 $0,02557$87,52K$3,36M-14.42%
04/11/2026$0,02984$0,03155$0,02953 $0,02988$20,93K$3,93M+0.13%
03/11/2026$0,02976$0,03115$0,02882 $0,02985$39,06K$3,93M+0.30%
02/11/2026$0,03099$0,03231$0,02949 $0,02949$41,63K$3,88M-4.84%
01/11/2026$0,02933$0,03920$0,02871 $0,03071$142,85K$4,04M+4.71%
31/10/2026$0,03047$0,03145$0,02721 $0,02938$42,05K$3,87M-3.58%
30/10/2026$0,03075$0,03272$0,02836 $0,03046$54,24K$4,01M-0.94%
29/10/2026$0,03042$0,04053$0,02820 $0,03075$336,15K$4,05M+1.08%
28/10/2026$0,02818$0,03292$0,02750 $0,03033$46,10K$3,99M+7.63%
27/10/2026$0,03108$0,03737$0,02765 $0,02818$105,07K$3,71M-9.33%
26/10/2026$0,03897$0,03897$0,03111 $0,03111$89,52K$4,09M-20.17%
25/10/2026$0,03171$0,04199$0,03160 $0,03897$74,79K$5,13M+22.89%
24/10/2026$0,03431$0,03539$0,03128 $0,03186$46,33K$4,19M-7.14%
23/10/2026$0,03254$0,04875$0,03200 $0,03430$268,32K$4,51M+5.41%
22/10/2026$0,03643$0,03774$0,03210 $0,03264$82,91K$4,30M-10.40%
21/10/2026$0,04350$0,05230$0,03558 $0,03610$247,37K$4,75M-17.01%
20/10/2026$0,03123$0,07205$0,03105 $0,04322$893,50K$5,69M+38.39%
19/10/2026$0,03068$0,03146$0,03041 $0,03112$28,57K$4,10M+1.43%
18/10/2026$0,03386$0,03386$0,03044 $0,03065$34,60K$4,03M-9.48%
17/10/2026$0,03440$0,03477$0,03368 $0,03390$3,88K$4,46M-1.45%
16/10/2026$0,03431$0,03474$0,03421 $0,03450$13,00K$4,54M+0.55%
15/10/2026$0,03681$0,03772$0,03335 $0,03447$22,02K$4,54M-6.36%
14/10/2026$0,03919$0,03938$0,03648 $0,03695$18,87K$4,86M-5.72%
13/10/2026$0,03991$0,04024$0,03822 $0,03920$20,14K$5,16M-1.78%
12/10/2026$0,04019$0,04086$0,03928 $0,03990$19,33K$5,25M-0.72%
11/10/2026$0,04062$0,04159$0,04002 $0,04085$32,85K$5,38M+0.57%
10/10/2026$0,03916$0,04316$0,03915 $0,04048$9,50K$5,33M+3.37%
09/10/2026$0,03922$0,04035$0,03865 $0,03936$22,15K$5,18M+0.36%
08/10/2026$0,04063$0,04206$0,03895 $0,03950$25,38K$5,20M-2.78%
07/10/2026$0,04295$0,04310$0,04041 $0,04117$10,72K$5,42M-4.14%
06/10/2026$0,04090$0,04489$0,04015 $0,04309$29,68K$5,67M+5.35%
05/10/2026$0,04231$0,04286$0,03981 $0,04077$12,30K$5,37M-3.64%
04/10/2026$0,04183$0,04296$0,04170 $0,04242$28,54K$5,58M+1.41%
03/10/2026$0,04144$0,04414$0,04063 $0,04173$15,97K$5,49M+0.70%
02/10/2026$0,04214$0,04354$0,03980 $0,04198$20,15K$5,52M-0.38%
01/10/2026$0,04159$0,04903$0,04042 $0,04297$79,13K—+3.32%
30/09/2026$0,04049$0,04535$0,03919 $0,04226$58,30K—+4.37%
29/09/2026$0,04248$0,04295$0,03900 $0,04049$27,29K—-4.68%
28/09/2026$0,04260$0,04340$0,04180 $0,04264$16,65K—+0.09%
27/09/2026$0,04404$0,04465$0,04260 $0,04260$17,99K—-3.27%
26/09/2026$0,04417$0,04502$0,04355 $0,04421$13,08K—+0.09%
25/09/2026$0,04463$0,04650$0,04416 $0,04445$23,30K—-0.40%
24/09/2026$0,04488$0,04539$0,04387 $0,04504$13,14K—+0.36%
23/09/2026$0,04440$0,04539$0,04373 $0,04471$32,64K—+0.70%
22/09/2026$0,04771$0,04771$0,04356 $0,04440$55,98K—-6.94%
21/09/2026$0,04807$0,05130$0,04679 $0,04752$20,62K—-1.14%
20/09/2026$0,04727$0,04911$0,04641 $0,04796$4,15K—+1.46%
19/09/2026$0,05001$0,05049$0,04591 $0,04722$8,00K—-5.58%
18/09/2026$0,04666$0,05143$0,04500 $0,05001$17,93K—+7.18%
17/09/2026$0,04633$0,05171$0,04508 $0,04666$23,96K—+0.71%
16/09/2026$0,04659$0,04870$0,04284 $0,04663$28,55K—+0.09%
15/09/2026$0,05270$0,05307$0,04338 $0,04659$62,19K—-11.59%
14/09/2026$0,05859$0,05977$0,05038 $0,05224$80,08K—-10.84%
13/09/2026$0,07060$0,07204$0,05784 $0,05824$50,21K—-17.51%
12/09/2026$0,07066$0,07126$0,07060 $0,07060$9,18K—-0.08%
11/09/2026$0,07060$0,07420$0,07060 $0,07060$14,16K—+0.00%
10/09/2026$0,07159$0,07557$0,07060 $0,07060$21,10K—-1.38%
09/09/2026$0,07190$0,07237$0,07060 $0,07187$15,41K—-0.04%
08/09/2026$0,07099$0,07327$0,07060 $0,07162$10,73K—+0.89%
07/09/2026$0,07127$0,07286$0,07060 $0,07099$12,07K—-0.39%
06/09/2026$0,07305$0,07500$0,07125 $0,07178$17,77K—-1.74%
05/09/2026$0,07197$0,07389$0,07185 $0,07353$4,39K—+2.17%
04/09/2026$0,07475$0,07500$0,07119 $0,07197$19,11K—-3.72%
03/09/2026$0,07649$0,07711$0,07274 $0,07468$42,39K—-2.37%
02/09/2026$0,07719$0,07785$0,07463 $0,07633$7,35K—-1.11%
01/09/2026$0,08126$0,08138$0,07653 $0,07713$14,18K—-5.08%
31/08/2026$0,08536$0,08536$0,07899 $0,08116$14,41K—-4.92%
30/08/2026$0,08796$0,09008$0,08487 $0,08487$6,34K—-3.51%
29/08/2026$0,08610$0,09170$0,08522 $0,08796$5,88K—+2.16%
28/08/2026$0,09024$0,09201$0,08392 $0,08609$29,85K—-4.60%
27/08/2026$0,08011$0,09522$0,07739 $0,09025$28,20K—+12.66%
26/08/2026$0,08175$0,08279$0,07730 $0,08053$16,91K—-1.49%
25/08/2026$0,08235$0,1001$0,07775 $0,08175$100,55K—-0.73%
24/08/2026$0,07121$0,1018$0,07006 $0,08234$250,17K—+15.63%
23/08/2026$0,07374$0,07775$0,06755 $0,07155$43,20K—-2.97%
22/08/2026$0,09545$0,1000$0,06623 $0,07384$424,44K—-22.64%
21/08/2026$0,06399$0,1181$0,06284 $0,09543$345,44K—+49.13%
20/08/2026$0,06174$0,06442$0,06174 $0,06399$6,39K—+3.64%
19/08/2026$0,06167$0,06215$0,06090 $0,06181$4,63K—+0.23%
18/08/2026$0,06149$0,06168$0,06091 $0,06138$520,01—-0.18%
17/08/2026$0,06133$0,06258$0,06133 $0,06160$2,26K—+0.44%
16/08/2026$0,06168$0,06207$0,06133 $0,06155$2,27K—-0.21%
15/08/2026$0,06151$0,06218$0,06150 $0,06167$1,29K—+0.26%
14/08/2026$0,06201$0,06271$0,06150 $0,06179$1,15K—-0.35%
13/08/2026$0,06176$0,06265$0,06159 $0,06265$550,34—+1.44%
12/08/2026$0,06273$0,06390$0,06125 $0,06222$2,23K—-0.81%
11/08/2026$0,06243$0,06397$0,06172 $0,06272$4,64K—+0.46%
10/08/2026$0,06352$0,06412$0,06176 $0,06187$2,05K—-2.60%
09/08/2026$0,06528$0,06528$0,06348 $0,06412$5,78K—-1.78%
08/08/2026$0,06460$0,06589$0,06460 $0,06527$577,12—+1.04%
07/08/2026$0,06401$0,06738$0,06396 $0,06441$9,91K—+0.62%
06/08/2026$0,06487$0,06625$0,06378 $0,06378$12,32K—-1.68%
05/08/2026$0,06614$0,06614$0,06473 $0,06473$10,82K—-2.13%
04/08/2026$0,06488$0,06613$0,06412 $0,06604$13,55K—+1.79%
03/08/2026$0,06749$0,06749$0,06482 $0,06530$13,56K—-3.24%
02/08/2026$0,06792$0,06875$0,06614 $0,06711$5,09K—-1.19%
01/08/2026$0,06780$0,06826$0,06703 $0,06792$3,26K—+0.18%
31/07/2026$0,06731$0,06807$0,06620 $0,06725$2,64K—-0.09%
30/07/2026$0,06816$0,06877$0,06606 $0,06689$80,67K—-1.86%
29/07/2026$0,06778$0,07018$0,06699 $0,06783$126,72K—+0.07%
28/07/2026$0,06977$0,07046$0,06645 $0,06777$91,95K—-2.87%
27/07/2026$0,06718$0,07058$0,06660 $0,06977$59,78K—+3.86%
26/07/2026$0,06600$0,06729$0,06575 $0,06717$9,30K—+1.77%
25/07/2026$0,06558$0,06700$0,06551 $0,06586$17,67K—+0.43%
24/07/2026$0,06389$0,06864$0,06381 $0,06551$56,46K—+2.54%
23/07/2026$0,06513$0,06601$0,06225 $0,06409$37,52K—-1.60%
22/07/2026$0,06500$0,06564$0,06445 $0,06473$27,40K—-0.42%
21/07/2026$0,06459$0,06721$0,06437 $0,06473$31,38K—+0.22%
20/07/2026$0,06415$0,06499$0,06300 $0,06446$26,46K—+0.48%
19/07/2026$0,06861$0,06879$0,06361 $0,06414$44,57K—-6.52%
18/07/2026$0,07155$0,07448$0,06823 $0,06910$28,21K—-3.42%
17/07/2026$0,07067$0,07173$0,06968 $0,07166$25,10K—+1.40%
16/07/2026$0,07114$0,07168$0,07022 $0,07111$36,48K—-0.04%
15/07/2026$0,07081$0,07221$0,06900 $0,07114$48,84K—+0.47%
14/07/2026$0,07210$0,07223$0,06901 $0,07109$72,21K—-1.40%
13/07/2026$0,07314$0,07400$0,07130 $0,07197$16,84K—-1.60%
12/07/2026$0,07394$0,07468$0,07275 $0,07323$3,57K—-0.96%
11/07/2026$0,07428$0,07523$0,07250 $0,07352$27,35K—-1.02%
10/07/2026$0,07480$0,07589$0,07415 $0,07458$29,15K—-0.29%
09/07/2026$0,07541$0,07561$0,07251 $0,07503$32,67K—-0.50%
08/07/2026$0,07639$0,07650$0,07472 $0,07509$44,18K—-1.70%
07/07/2026$0,07690$0,07794$0,07554 $0,07629$47,93K—-0.79%
06/07/2026$0,07710$0,07844$0,07690 $0,07694$33,93K—-0.21%
05/07/2026$0,07790$0,07975$0,07700 $0,07773$57,74K—-0.22%
04/07/2026$0,07879$0,07927$0,07749 $0,07829$25,18K—-0.63%
03/07/2026$0,07911$0,07970$0,07802 $0,07894$15,54K—-0.21%
02/07/2026$0,07937$0,08041$0,07768 $0,07958$39,87K—+0.26%
01/07/2026$0,07829$0,07938$0,07779 $0,07926$70,48K—+1.24%
30/06/2026$0,07834$0,07974$0,07715 $0,07804$47,83K—-0.38%
29/06/2026$0,07878$0,07919$0,07811 $0,07875$7,24K—-0.04%
28/06/2026$0,07863$0,07921$0,07816 $0,07868$6,32K—+0.06%
27/06/2026$0,08051$0,08051$0,07767 $0,07894$9,96K—-1.95%
26/06/2026$0,08246$0,08273$0,07980 $0,08023$25,38K—-2.70%
25/06/2026$0,08558$0,08622$0,08232 $0,08249$13,32K—-3.61%
24/06/2026$0,08618$0,08645$0,08288 $0,08584$15,83K—-0.39%
23/06/2026$0,08483$0,08619$0,08275 $0,08589$15,35K—+1.25%
22/06/2026$0,08697$0,08946$0,08400 $0,08452$19,44K—-2.82%
21/06/2026$0,08699$0,08792$0,08614 $0,08686$11,04K—-0.15%
20/06/2026$0,08690$0,08699$0,07837 $0,08699$56,64K—+0.10%
19/06/2026$0,07881$0,08795$0,07881 $0,08677$59,81K—+10.10%
18/06/2026$0,08100$0,08100$0,07800 $0,07887$15,91K—-2.63%
17/06/2026$0,08962$0,08962$0,07551 $0,08100$80,49K—-9.62%
16/06/2026$0,08948$0,09100$0,08745 $0,08958$15,73K—+0.11%
15/06/2026$0,08723$0,09099$0,08323 $0,09038$41,27K—+3.61%
14/06/2026$0,08757$0,08775$0,08495 $0,08732$22,30K—-0.29%
13/06/2026$0,08625$0,08804$0,08494 $0,08757$21,97K—+1.53%
12/06/2026$0,09957$0,09957$0,07922 $0,08649$45,84K—-13.14%
11/06/2026$0,09621$0,1047$0,09068 $0,09960$26,68K—+3.52%
10/06/2026$0,09681$0,09792$0,09533 $0,09629$44,62K—-0.54%
09/06/2026$0,1000$0,1002$0,09348 $0,09679$29,83K—-3.23%
08/06/2026$0,1027$0,1043$0,09679 $0,1002$52,64K—-2.39%
07/06/2026$0,09793$0,1089$0,09750 $0,1027$42,38K—+4.83%
06/06/2026$0,09444$0,1249$0,09444 $0,09793$77,26K—+3.70%
05/06/2026$0,1054$0,1117$0,08538 $0,09445$107,75K—-10.39%
04/06/2026$0,1050$0,1320$0,09839 $0,1063$262,34K—+1.22%
03/06/2026$0,09756$0,1055$0,09550 $0,1051$32,78K—+7.72%
02/06/2026$0,09831$0,1019$0,09416 $0,09756$46,72K—-0.76%
01/06/2026$0,1011$0,1040$0,09591 $0,09893$21,64K—-2.18%
31/05/2026$0,09902$0,1098$0,09710 $0,1011$64,56K—+2.12%
30/05/2026$0,09737$0,1028$0,09120 $0,09959$40,23K—+2.28%
29/05/2026$0,09555$0,09767$0,08869 $0,09767$94,91K—+2.22%
28/05/2026$0,09272$0,1074$0,08535 $0,09604$167,62K—+3.58%
27/05/2026$0,1135$0,1234$0,07550 $0,09288$765,11K—-18.17%
26/05/2026$0,1164$0,1164$0,1135 $0,1135$48,65K—-2.49%
25/05/2026$0,1206$0,1223$0,1141 $0,1166$48,56K—-3.38%
24/05/2026$0,1137$0,1445$0,1129 $0,1210$113,50K—+6.38%
23/05/2026$0,1130$0,1145$0,1124 $0,1139$9,71K—+0.81%
22/05/2026$0,1133$0,1193$0,1081 $0,1135$94,90K—+0.21%
21/05/2026$0,1160$0,1161$0,1133 $0,1133$17,86K—-2.36%
20/05/2026$0,1201$0,1219$0,1147 $0,1159$56,09K—-3.51%
19/05/2026$0,1247$0,1283$0,1200 $0,1201$56,01K—-3.70%
18/05/2026$0,1268$0,1381$0,1245 $0,1247$73,89K—-1.69%
17/05/2026$0,1350$0,1367$0,1256 $0,1276$61,09K—-5.48%
16/05/2026$0,1463$0,1464$0,1332 $0,1351$61,88K—-7.65%
15/05/2026$0,1471$0,1497$0,1396 $0,1463$155,47K—-0.53%
14/05/2026$0,1303$0,1480$0,1278 $0,1471$113,00K—+12.94%
13/05/2026$0,1314$0,1490$0,1270 $0,1303$151,40K—-0.84%
12/05/2026$0,1317$0,1349$0,1242 $0,1314$39,66K—-0.24%
11/05/2026$0,1458$0,1490$0,1234 $0,1308$156,94K—-10.24%
10/05/2026$0,1495$0,1500$0,1434 $0,1458$88,00K—-2.53%
09/05/2026$0,1268$0,1910$0,1263 $0,1495$1,50M—+17.90%
08/05/2026$0,1112$0,1280$0,1077 $0,1268$143,30K—+14.12%
07/05/2026$0,1174$0,1182$0,1090 $0,1111$49,44K—-5.37%
06/05/2026$0,1162$0,1265$0,1130 $0,1164$188,96K—+0.17%
05/05/2026$0,1027$0,1570$0,1018 $0,1162$498,78K—+13.21%
04/05/2026$0,1326$0,1400$0,09980 $0,1022$363,83K—-22.91%
03/05/2026$0,1049$0,1400$0,1028 $0,1326$808,15K—+26.40%
02/05/2026$0,1330$0,1438$0,09705 $0,1050$1,12M—-21.05%
01/05/2026$0,07470$0,1800$0,07435 $0,1345$3,32M—+80.08%
30/04/2026$0,07483$0,07626$0,07345 $0,07470$37,96K—-0.17%
29/04/2026$0,07272$0,08082$0,07171 $0,07446$94,96K—+2.39%
28/04/2026$0,07390$0,09200$0,07078 $0,07272$273,29K—-1.60%
27/04/2026$0,07107$0,07399$0,06920 $0,07390$36,55K—+3.98%
26/04/2026$0,07143$0,07395$0,07020 $0,07111$23,16K—-0.45%
25/04/2026$0,07277$0,07326$0,07108 $0,07108$12,14K—-2.32%
24/04/2026$0,07376$0,07376$0,07227 $0,07338$47,29K—-0.52%
23/04/2026$0,08116$0,08176$0,07228 $0,07375$71,57K—-9.13%
22/04/2026$0,08905$0,09135$0,07121 $0,08032$166,15K—-9.80%
21/04/2026$0,09001$0,09623$0,08904 $0,08905$12,71K—-1.07%
20/04/2026$0,09676$0,09676$0,08870 $0,09001$35,65K—-6.98%
19/04/2026$0,1025$0,1025$0,09667 $0,09667$10,60K—-5.71%
18/04/2026$0,1122$0,1207$0,1001 $0,1012$81,64K—-9.83%
17/04/2026$0,1077$0,1250$0,1066 $0,1116$140,91K—+3.70%
16/04/2026$0,1082$0,1235$0,1063 $0,1080$74,40K—-0.14%
15/04/2026$0,1067$0,1137$0,1067 $0,1082$25,35K—+1.40%
14/04/2026$0,1086$0,1120$0,1056 $0,1073$71,06K—-1.18%
13/04/2026$0,1130$0,1130$0,1050 $0,1086$16,57K—-3.89%
12/04/2026$0,1142$0,1163$0,1110 $0,1130$7,61K—-1.00%
11/04/2026$0,1141$0,1166$0,1138 $0,1142$4,19K—+0.02%
10/04/2026$0,1104$0,1170$0,1104 $0,1140$7,71K—+3.22%
09/04/2026$0,1165$0,1165$0,1086 $0,1097$18,82K—-5.80%
08/04/2026$0,1167$0,1194$0,1164 $0,1165$2,04K—-0.24%
07/04/2026$0,1153$0,1190$0,1146 $0,1190$1,87K—+3.24%
06/04/2026$0,1147$0,1184$0,1147 $0,1153$4,52K—+0.52%
05/04/2026$0,1192$0,1192$0,1103 $0,1147$8,32K—-3.80%
04/04/2026$0,1164$0,1218$0,1159 $0,1192$18,72K—+2.33%
03/04/2026$0,1086$0,1245$0,1086 $0,1164$21,01K—+7.23%
02/04/2026$0,1108$0,1122$0,1086 $0,1086$4,71K—-1.99%
01/04/2026$0,1136$0,1145$0,1087 $0,1108$14,66K—-2.48%
31/03/2026$0,1149$0,1154$0,1110 $0,1136$21,15K—-1.13%
30/03/2026$0,1150$0,1162$0,1137 $0,1147$1,41K—-0.28%
29/03/2026$0,1170$0,1227$0,1150 $0,1150$29,32K—-1.69%
28/03/2026$0,1156$0,1201$0,1117 $0,1164$10,95K—+0.68%
27/03/2026$0,1215$0,1215$0,1165 $0,1168$12,58K—-3.83%
26/03/2026$0,1260$0,1268$0,1212 $0,1212$2,53K—-3.79%
25/03/2026$0,1311$0,1331$0,1251 $0,1256$16,42K—-4.19%
24/03/2026$0,1312$0,1355$0,1289 $0,1311$26,73K—-0.11%
23/03/2026$0,1321$0,1321$0,1267 $0,1311$29,14K—-0.81%
22/03/2026$0,1327$0,1560$0,1319 $0,1321$90,23K—-0.41%
21/03/2026$0,1315$0,1348$0,1300 $0,1319$11,94K—+0.31%
20/03/2026$0,1308$0,1333$0,1303 $0,1313$13,79K—+0.37%
19/03/2026$0,1337$0,1351$0,1282 $0,1310$18,91K—-2.00%
18/03/2026$0,1391$0,1394$0,1337 $0,1340$13,69K—-3.65%
17/03/2026$0,1479$0,1502$0,1351 $0,1399$36,01K—-5.36%
16/03/2026$0,1542$0,1562$0,1399 $0,1479$112,86K—-4.09%
15/03/2026$0,1520$0,1630$0,1477 $0,1542$79,24K—+1.41%
14/03/2026$0,1560$0,1600$0,1508 $0,1532$31,46K—-1.76%
13/03/2026$0,1625$0,1660$0,1499 $0,1560$126,16K—-3.99%
12/03/2026$0,1630$0,1651$0,1564 $0,1625$25,74K—-0.31%
11/03/2026$0,1662$0,1780$0,1600 $0,1628$84,02K—-2.03%
10/03/2026$0,1719$0,1790$0,1586 $0,1662$172,52K—-3.30%
09/03/2026$0,1803$0,1810$0,1680 $0,1720$67,49K—-4.61%
08/03/2026$0,1880$0,1905$0,1662 $0,1801$160,23K—-4.22%
07/03/2026$0,2086$0,2563$0,1800 $0,1880$661,29K—-9.86%
06/03/2026$0,1770$0,2450$0,1673 $0,2090$844,15K—+18.08%
05/03/2026$0,1671$0,1867$0,1457 $0,1612$4,27K—-3.53%
04/03/2026$0,1268$0,2535$0,1135 $0,1620$7,24K—+27.76%
03/03/2026$0,1484$0,1905$0,08366 $0,1360$3,09K—-8.36%
02/03/2026$0,1145$0,1579$0,1138 $0,1539$976,02—+34.41%
01/03/2026$0,1162$0,1162$0,1143 $0,1143$7,80—-1.64%
28/02/2026$0,1068$0,1122$0,1055 $0,1122$1,20K—+5.06%
27/02/2026$0,1099$0,1135$0,1037 $0,1068$2,96K—-2.82%
26/02/2026$0,1116$0,1116$0,1069 $0,1095$123,04—-1.88%
25/02/2026$0,1173$0,1173$0,1103 $0,1118$155,83—-4.69%
24/02/2026$0,1096$0,1096$0,1096 $0,1096$18,63—+0.00%
23/02/2026$0,1122$0,1126$0,1122 $0,1126$119,72—+0.36%
22/02/2026$0,1116$0,1125$0,1116 $0,1125$149,51—+0.81%
21/02/2026$0,1139$0,1147$0,1116 $0,1116$255,73—-2.02%
20/02/2026$0,1170$0,1170$0,1152 $0,1152$138,60—-1.54%
19/02/2026$0,1207$0,1230$0,1199 $0,1215$286,95—+0.66%
18/02/2026$0,1557$0,1557$0,1131 $0,1207$3,23K—-22.48%
17/02/2026$0,1570$0,1575$0,1555 $0,1555$967,03—-0.96%
16/02/2026$0,1572$0,1592$0,1572 $0,1589$12,59—+1.08%
15/02/2026$0,1648$0,1674$0,1577 $0,1577$1,84K—-4.31%
14/02/2026$0,1648$0,1651$0,1605 $0,1636$2,59K—-0.73%
13/02/2026$0,1598$0,1665$0,1598 $0,1646$45,89—+3.00%
12/02/2026$0,1691$0,1691$0,1612 $0,1612$999,90—-4.67%
11/02/2026$0,1706$0,1757$0,1696 $0,1714$5,75—+0.47%
10/02/2026$0,1718$0,1740$0,1690 $0,1740$3,24K—+1.28%
09/02/2026$0,1669$0,1743$0,1669 $0,1710$1,79K—+2.46%
08/02/2026$0,1599$0,1669$0,1587 $0,1669$126,76—+4.38%
07/02/2026$0,1551$0,1850$0,1468 $0,1548$4,61K—-0.19%
06/02/2026$0,1716$0,1758$0,1461 $0,1494$3,95K—-12.94%
05/02/2026$0,1752$0,1930$0,1716 $0,1752$8,62K—+0.00%
04/02/2026$0,1859$0,1893$0,1659 $0,1742$509,60—-6.29%
03/02/2026$0,1871$0,2284$0,1477 $0,1821$12,40K—-2.67%
02/02/2026$0,1222$0,2284$0,1065 $0,1897$19,65K—+55.24%
01/02/2026$0,07150$0,1955$0,07090 $0,1236$21,37K—+72.87%
31/01/2026$0,09140$0,09800$0,06700 $0,07000$9,59K—-23.41%
30/01/2026$0,06330$0,1200$0,06040 $0,09120$33,74K—+44.08%
29/01/2026$0,04830$0,08260$0,04830 $0,06310$20,15K—+30.64%
28/01/2026$0,07790$0,07870$0,04760 $0,04830$14,69K—-38.00%
27/01/2026$0,08560$0,08690$0,08050 $0,08380$6,54K—-2.10%
26/01/2026$0,08690$0,08690$0,08550 $0,08550$203,51—-1.61%
25/01/2026$0,08870$0,09120$0,08620 $0,08690$1,63K—-2.03%
24/01/2026$0,08650$0,08670$0,08620 $0,08620$297,88—-0.35%
23/01/2026$0,08910$0,08920$0,08580 $0,08580$3,27K—-3.70%
22/01/2026$0,08960$0,08960$0,08850 $0,08850$16,59—-1.23%
21/01/2026$0,08990$0,08990$0,08990 $0,08990$1,50—+0.00%
20/01/2026$0,09060$0,09200$0,09060 $0,09110$314,44—+0.55%
19/01/2026$0,09590$0,09590$0,09060 $0,09060$1,11K—-5.53%
18/01/2026$0,1033$0,1033$0,09590 $0,09590$1,28K—-7.16%
17/01/2026$0,1197$0,1202$0,1044 $0,1044$4,66K—-12.78%
16/01/2026$0,1196$0,1208$0,1196 $0,1197$107,69—+0.08%
15/01/2026$0,1287$0,1287$0,1157 $0,1211$5,15K—-5.91%
14/01/2026$0,1288$0,1303$0,1259 $0,1287$1,97K—-0.08%
13/01/2026$0,1612$0,1672$0,08932 $0,1284$11,62K—-20.35%
12/01/2026$0,1636$0,1637$0,1628 $0,1634$801,66—-0.12%
11/01/2026$0,1649$0,1650$0,1632 $0,1632$204,45—-1.03%
10/01/2026$0,1650$0,1651$0,1637 $0,1637$2,71—-0.79%
09/01/2026$0,1678$0,1678$0,1678 $0,1678——+0.00%
08/01/2026$0,1668$0,1678$0,1665 $0,1678$342,95—+0.60%
07/01/2026$0,1690$0,1690$0,1676 $0,1676$26,64—-0.83%
06/01/2026$0,1695$0,1721$0,1695 $0,1721$611,16—+1.53%
05/01/2026$0,1708$0,1740$0,1663 $0,1702$1,24K—-0.35%
04/01/2026$0,1579$0,1619$0,1579 $0,1588$1,48K—+0.57%
03/01/2026$0,1579$0,1586$0,1573 $0,1573$730,63—-0.38%
02/01/2026$0,1580$0,1580$0,1562 $0,1565$163,21—-0.95%
01/01/2026$0,1585$0,1585$0,1582 $0,1582$124,79—-0.19%
31/12/2025$0,1668$0,1668$0,1592 $0,1592$1,13K—-4.56%
30/12/2025$0,1708$0,1816$0,1676 $0,1676$1,61K—-1.87%
29/12/2025$0,1638$0,1638$0,1629 $0,1635$1,61K—-0.18%
28/12/2025$0,1607$0,1664$0,1607 $0,1660$560,12—+3.30%
27/12/2025$0,1594$0,1594$0,1594 $0,1594$5,00—+0.00%
26/12/2025$0,1589$0,1590$0,1579 $0,1589$47,00—+0.00%
25/12/2025$0,1596$0,1596$0,1596 $0,1596——+0.00%
24/12/2025$0,1584$0,1596$0,1584 $0,1596$79,62—+0.76%
23/12/2025$0,1597$0,1597$0,1580 $0,1580$27,48—-1.06%
22/12/2025$0,1547$0,1547$0,1525 $0,1525$1,11K—-1.42%
21/12/2025$0,1585$0,1585$0,1575 $0,1578$607,88—-0.44%
20/12/2025$0,1544$0,1544$0,1544 $0,1544——+0.00%
19/12/2025$0,1541$0,1558$0,1541 $0,1544$206,35—+0.19%
18/12/2025$0,1709$0,1709$0,1500 $0,1560$3,74K—-8.72%
17/12/2025$0,1864$0,2044$0,1612 $0,1752$6,77K—-6.01%
16/12/2025$0,2097$0,2097$0,1876 $0,1891$561,28—-9.82%
15/12/2025$0,2167$0,2167$0,2119 $0,2119$21,69—-2.22%
14/12/2025$0,2190$0,2190$0,2178 $0,2178$1,12K—-0.55%
13/12/2025$0,2210$0,2214$0,2209 $0,2214$685,00—+0.18%
12/12/2025$0,2232$0,2232$0,2226 $0,2226$71,77—-0.27%
11/12/2025$0,2279$0,2279$0,2262 $0,2262$135,86—-0.75%
10/12/2025$0,2277$0,2277$0,2277 $0,2277——+0.00%
09/12/2025$0,2296$0,2296$0,2277 $0,2277$1,40K—-0.83%
08/12/2025$0,2354$0,2354$0,2354 $0,2354——+0.00%
07/12/2025$0,2335$0,2354$0,2335 $0,2354$639,56—+0.81%
06/12/2025$0,2168$0,2349$0,2167 $0,2327$1,87K—+7.33%
05/12/2025$0,2283$0,2411$0,2186 $0,2192$1,76K—-3.99%
04/12/2025$0,2232$0,2327$0,2212 $0,2218$561,13—-0.63%
03/12/2025$0,2316$0,2363$0,2195 $0,2223$2,08K—-4.02%
02/12/2025$0,2399$0,2764$0,2246 $0,2401$5,40K—+0.08%
01/12/2025$0,2150$0,2387$0,2150 $0,2387$1,68K—+11.02%
30/11/2025$0,2196$0,2234$0,2140 $0,2215$1,08K—+0.87%
29/11/2025$0,2349$0,2355$0,2145 $0,2192$685,29—-6.68%
28/11/2025$0,2476$0,2479$0,2317 $0,2339$1,36K—-5.53%
27/11/2025$0,2550$0,2764$0,2430 $0,2451$8,13K—-3.88%
26/11/2025$0,2200$0,2635$0,2197 $0,2527$5,95K—+14.86%
25/11/2025$0,2188$0,2368$0,2131 $0,2219$3,55K—+1.42%
24/11/2025$0,1753$0,2377$0,1689 $0,2204$9,99K—+25.73%
23/11/2025$0,1764$0,1858$0,1711 $0,1747$14,74K—-0.96%
22/11/2025$0,1757$0,1933$0,1749 $0,1757$1,72K—+0.00%
21/11/2025$0,1884$0,1955$0,1757 $0,1757$2,69K—-6.74%
20/11/2025$0,1992$0,2021$0,1831 $0,1919$10,36K—-3.66%
19/11/2025$0,2399$0,2408$0,1914 $0,1958$14,33K—-18.38%
18/11/2025$0,2215$0,2394$0,2187 $0,2375$2,34K—+7.22%
17/11/2025$0,2082$0,2285$0,2038 $0,2153$7,11K—+3.41%
16/11/2025$0,2521$0,2614$0,2057 $0,2057$12,13K—-18.41%
15/11/2025$0,2519$0,2634$0,2516 $0,2521$1,28K—+0.08%
14/11/2025$0,2897$0,2904$0,2515 $0,2527$5,27K—-12.77%
13/11/2025$0,3061$0,3436$0,2884 $0,2888$12,58K—-5.65%

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