PVT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.018 | -0.001 | -5.26% | 0.019 | 0.019 | 0.018 | 410,000 |
30 May 2024 | 0.019 | -0.002 | -9.52% | 0.02 | 0.02 | 0.019 | 527,825 |
29 May 2024 | 0.021 | 0.00 | 0.00% | 0.02 | 0.021 | 0.02 | 1,908,751 |
28 May 2024 | 0.021 | 0.001 | 5.00% | 0.021 | 0.021 | 0.021 | 355,363 |
27 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.021 | 0.02 | 1,331,777 |
24 May 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.021 | 0.019 | 256,791 |
23 May 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 1,288,948 |
22 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 627,239 |
21 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 622,761 |
20 May 2024 | 0.02 | 0.002 | 11.11% | 0.018 | 0.02 | 0.018 | 1,500,714 |
17 May 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 16,200 |
16 May 2024 | 0.018 | -0.001 | -5.26% | 0.02 | 0.02 | 0.018 | 846,777 |
15 May 2024 | 0.019 | 0.002 | 11.76% | 0.017 | 0.019 | 0.017 | 698,100 |
14 May 2024 | 0.017 | -0.001 | -5.56% | 0.019 | 0.019 | 0.016 | 1,495,062 |
13 May 2024 | 0.018 | 0.001 | 5.88% | 0.018 | 0.018 | 0.018 | 72,405 |
10 May 2024 | 0.017 | 0.002 | 13.33% | 0.016 | 0.018 | 0.016 | 1,442,458 |
09 May 2024 | 0.015 | -0.002 | -11.76% | 0.017 | 0.017 | 0.015 | 1,777,413 |
08 May 2024 | 0.017 | -0.002 | -10.53% | 0.018 | 0.018 | 0.017 | 1,449,570 |
07 May 2024 | 0.019 | 0.002 | 11.76% | 0.019 | 0.019 | 0.018 | 1,309,029 |
06 May 2024 | 0.017 | -0.001 | -5.56% | 0.017 | 0.017 | 0.017 | 97,147 |
03 May 2024 | 0.018 | -0.002 | -10.00% | 0.021 | 0.021 | 0.018 | 2,272,946 |
02 May 2024 | 0.02 | 0.003 | 17.65% | 0.02 | 0.027 | 0.019 | 7,508,765 |
01 May 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 22,800 |
30 Abr 2024 | 0.017 | -0.003 | -15.00% | 0.02 | 0.022 | 0.017 | 304,581 |
29 Abr 2024 | 0.02 | 0.004 | 25.00% | 0.018 | 0.02 | 0.018 | 996,201 |
26 Abr 2024 | 0.016 | -0.002 | -11.11% | 0.015 | 0.016 | 0.014 | 817,744 |
24 Abr 2024 | 0.018 | -0.001 | -5.26% | 0.018 | 0.018 | 0.018 | 322,946 |
23 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
22 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
19 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 167,250 |
18 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
17 Abr 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 361,453 |
16 Abr 2024 | 0.02 | -0.003 | -13.04% | 0.024 | 0.024 | 0.02 | 771,464 |
15 Abr 2024 | 0.023 | -0.001 | -4.17% | 0.024 | 0.024 | 0.023 | 189,999 |
12 Abr 2024 | 0.024 | 0.002 | 9.09% | 0.023 | 0.024 | 0.023 | 1,069,021 |
11 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.023 | 0.023 | 0.022 | 799,632 |
10 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.02 | 0.023 | 0.02 | 2,966,075 |
09 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.021 | 0.022 | 0.021 | 75,314 |
08 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 1,449,433 |
05 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 372,211 |
04 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.021 | 0.022 | 0.021 | 427,433 |
03 Abr 2024 | 0.022 | 0.003 | 15.79% | 0.019 | 0.022 | 0.019 | 4,349,640 |
02 Abr 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 802,633 |
28 Mar 2024 | 0.02 | 0.003 | 17.65% | 0.017 | 0.02 | 0.017 | 8,151,871 |
27 Mar 2024 | 0.017 | 0.001 | 6.25% | 0.017 | 0.017 | 0.017 | 1,218,500 |
26 Mar 2024 | 0.016 | 0.002 | 14.29% | 0.015 | 0.017 | 0.015 | 2,962,958 |
25 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.013 | 0.014 | 0.011 | 2,045,780 |
22 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 889,155 |
21 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
20 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 1,292,527 |
19 Mar 2024 | 0.014 | -0.001 | -6.67% | 0.014 | 0.014 | 0.014 | 1,401,650 |
18 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.014 | 1,560,536 |
15 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 90,000 |
14 Mar 2024 | 0.015 | -0.001 | -6.25% | 0.0155 | 0.0155 | 0.015 | 100,000 |
13 Mar 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
12 Mar 2024 | 0.016 | 0.001 | 6.67% | 0.016 | 0.016 | 0.016 | 966,902 |
11 Mar 2024 | 0.015 | 0.001 | 7.14% | 0.015 | 0.015 | 0.015 | 205,000 |
07 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 586,660 |
06 Mar 2024 | 0.014 | -0.002 | -12.50% | 0.014 | 0.014 | 0.014 | 413,050 |
05 Mar 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
04 Mar 2024 | 0.016 | 0.001 | 6.67% | 0.015 | 0.016 | 0.014 | 503,784 |
03 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.014 | 0.015 | 0.014 | 790,323 |
29 Feb 2024 | 0.015 | 0.001 | 7.14% | 0.015 | 0.015 | 0.015 | 1,036,290 |