P1S3N8 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.0785 | 0.0085 | 12.14% | 0.0835 | 0.0855 | 0.075 | 0 |
26 Jun 2024 | 0.07 | 0.012 | 20.69% | 0.066 | 0.071 | 0.0635 | 0 |
25 Jun 2024 | 0.058 | 0.001 | 1.75% | 0.061 | 0.0645 | 0.0525 | 0 |
24 Jun 2024 | 0.057 | 0.002 | 3.64% | 0.062 | 0.068 | 0.054 | 0 |
21 Jun 2024 | 0.055 | -0.0025 | -4.35% | 0.0615 | 0.0635 | 0.054 | 0 |
20 Jun 2024 | 0.0575 | -0.0095 | -14.18% | 0.0675 | 0.069 | 0.056 | 0 |
19 Jun 2024 | 0.067 | 0.008 | 13.56% | 0.0665 | 0.07 | 0.0655 | 0 |
18 Jun 2024 | 0.059 | -0.0015 | -2.48% | 0.0725 | 0.0745 | 0.058 | 0 |
17 Jun 2024 | 0.0605 | 0.005 | 9.01% | 0.056 | 0.063 | 0.052 | 0 |
14 Jun 2024 | 0.0555 | -0.008 | -12.60% | 0.0705 | 0.0765 | 0.055 | 0 |
13 Jun 2024 | 0.0635 | 0.0105 | 19.81% | 0.075 | 0.0815 | 0.061 | 0 |
12 Jun 2024 | 0.053 | 0.011 | 26.19% | 0.049 | 0.053 | 0.043 | 0 |
11 Jun 2024 | 0.042 | -0.009 | -17.65% | 0.0435 | 0.0565 | 0.042 | 0 |
10 Jun 2024 | 0.051 | -0.004 | -7.27% | 0.059 | 0.0605 | 0.051 | 0 |
07 Jun 2024 | 0.055 | 0.0055 | 11.11% | 0.06 | 0.062 | 0.054 | 0 |
06 Jun 2024 | 0.0495 | -0.0005 | -1.00% | 0.056 | 0.0575 | 0.048 | 0 |
05 Jun 2024 | 0.05 | -0.002 | -3.85% | 0.0565 | 0.0595 | 0.047 | 0 |
04 Jun 2024 | 0.052 | -0.0055 | -9.57% | 0.059 | 0.062 | 0.0495 | 0 |
03 Jun 2024 | 0.0575 | 0.0025 | 4.55% | 0.062 | 0.0675 | 0.057 | 0 |
31 May 2024 | 0.055 | -0.002 | -3.51% | 0.064 | 0.0675 | 0.0545 | 0 |
30 May 2024 | 0.057 | 0.004 | 7.55% | 0.0585 | 0.067 | 0.056 | 0 |
29 May 2024 | 0.053 | -0.0025 | -4.50% | 0.0595 | 0.061 | 0.053 | 0 |
28 May 2024 | 0.0555 | -0.008 | -12.60% | 0.064 | 0.0665 | 0.053 | 0 |
27 May 2024 | 0.0635 | 0.0035 | 5.83% | 0.0645 | 0.065 | 0.061 | 0 |
24 May 2024 | 0.06 | 0.002 | 3.45% | 0.06 | 0.0615 | 0.0555 | 0 |
23 May 2024 | 0.058 | -0.006 | -9.38% | 0.07 | 0.074 | 0.056 | 0 |
22 May 2024 | 0.064 | 0.0055 | 9.40% | 0.079 | 0.0795 | 0.064 | 0 |
21 May 2024 | 0.0585 | 0.006 | 11.43% | 0.0585 | 0.0635 | 0.0555 | 0 |
20 May 2024 | 0.0525 | -0.0055 | -9.48% | 0.064 | 0.0665 | 0.0525 | 0 |
17 May 2024 | 0.058 | 0.006 | 11.54% | 0.059 | 0.0605 | 0.05 | 0 |
16 May 2024 | 0.052 | -0.002 | -3.70% | 0.0585 | 0.06 | 0.049 | 0 |
15 May 2024 | 0.054 | -0.0085 | -13.60% | 0.0655 | 0.071 | 0.0525 | 0 |
14 May 2024 | 0.0625 | 0.0145 | 30.21% | 0.0545 | 0.0635 | 0.053 | 0 |
13 May 2024 | 0.048 | 0.0025 | 5.49% | 0.049 | 0.052 | 0.047 | 0 |
10 May 2024 | 0.0455 | -0.0065 | -12.50% | 0.057 | 0.0595 | 0.045 | 0 |
09 May 2024 | 0.052 | -0.0065 | -11.11% | 0.0625 | 0.0645 | 0.052 | 0 |
08 May 2024 | 0.0585 | -0.0105 | -15.22% | 0.0715 | 0.0715 | 0.054 | 0 |
07 May 2024 | 0.069 | -0.0105 | -13.21% | 0.0875 | 0.089 | 0.0685 | 0 |
06 May 2024 | 0.0795 | 0.0055 | 7.43% | 0.083 | 0.0895 | 0.079 | 0 |
03 May 2024 | 0.074 | -0.0015 | -1.99% | 0.083 | 0.086 | 0.072 | 0 |
02 May 2024 | 0.0755 | -0.017 | -18.38% | 0.0855 | 0.094 | 0.0725 | 0 |
30 Abr 2024 | 0.0925 | -0.0285 | -23.55% | 0.1255 | 0.1285 | 0.0905 | 600 |
29 Abr 2024 | 0.121 | 0.0635 | 110.43% | 0.071 | 0.121 | 0.07 | 0 |
26 Abr 2024 | 0.0575 | 0.008 | 16.16% | 0.0675 | 0.0675 | 0.053 | 0 |
25 Abr 2024 | 0.0495 | 0.0065 | 15.12% | 0.0465 | 0.0515 | 0.043 | 0 |
24 Abr 2024 | 0.043 | 0.017 | 65.38% | 0.044 | 0.05 | 0.0335 | 0 |
23 Abr 2024 | 0.026 | 0.002 | 8.33% | 0.0285 | 0.031 | 0.0235 | 0 |
22 Abr 2024 | 0.024 | -0.0095 | -28.36% | 0.033 | 0.033 | 0.024 | 0 |
19 Abr 2024 | 0.0335 | -0.0005 | -1.47% | 0.036 | 0.039 | 0.0325 | 0 |
18 Abr 2024 | 0.034 | -0.0045 | -11.69% | 0.044 | 0.044 | 0.0325 | 0 |
17 Abr 2024 | 0.0385 | -0.0035 | -8.33% | 0.0455 | 0.0485 | 0.037 | 0 |
16 Abr 2024 | 0.042 | -0.009 | -17.65% | 0.05 | 0.0505 | 0.0395 | 0 |
15 Abr 2024 | 0.051 | -0.0135 | -20.93% | 0.065 | 0.0665 | 0.049 | 0 |
12 Abr 2024 | 0.0645 | 0.003 | 4.88% | 0.071 | 0.0725 | 0.063 | 0 |
11 Abr 2024 | 0.0615 | -0.002 | -3.15% | 0.0675 | 0.072 | 0.059 | 0 |
10 Abr 2024 | 0.0635 | -0.006 | -8.63% | 0.077 | 0.079 | 0.062 | 0 |
09 Abr 2024 | 0.0695 | 0.0025 | 3.73% | 0.07 | 0.0775 | 0.063 | 0 |
08 Abr 2024 | 0.067 | 0.0165 | 32.67% | 0.0635 | 0.067 | 0.0585 | 0 |
05 Abr 2024 | 0.0505 | -0.009 | -15.13% | 0.0685 | 0.069 | 0.0505 | 0 |
04 Abr 2024 | 0.0595 | 0.005 | 9.17% | 0.0605 | 0.063 | 0.0535 | 0 |
03 Abr 2024 | 0.0545 | 0.0005 | 0.93% | 0.0595 | 0.0595 | 0.0505 | 0 |
02 Abr 2024 | 0.054 | -0.024 | -30.77% | 0.075 | 0.076 | 0.052 | 0 |