P1XAC9 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.031 | 0.0005 | 1.64% | 0.0365 | 0.037 | 0.0275 | 0 |
25 Jun 2024 | 0.0305 | -0.002 | -6.15% | 0.0365 | 0.0365 | 0.0295 | 0 |
24 Jun 2024 | 0.0325 | 0.0035 | 12.07% | 0.036 | 0.036 | 0.031 | 0 |
21 Jun 2024 | 0.029 | -0.001 | -3.33% | 0.0275 | 0.0325 | 0.0275 | 0 |
20 Jun 2024 | 0.03 | 0.001 | 3.45% | 0.0275 | 0.0315 | 0.0275 | 0 |
19 Jun 2024 | 0.029 | -0.0015 | -4.92% | 0.0375 | 0.038 | 0.0285 | 0 |
18 Jun 2024 | 0.0305 | -0.0025 | -7.58% | 0.041 | 0.0415 | 0.0295 | 0 |
17 Jun 2024 | 0.033 | 0.0025 | 8.20% | 0.0405 | 0.0405 | 0.0305 | 0 |
14 Jun 2024 | 0.0305 | -0.0145 | -32.22% | 0.0425 | 0.0445 | 0.029 | 12,000 |
13 Jun 2024 | 0.045 | -0.0175 | -28.00% | 0.059 | 0.059 | 0.042 | 130,000 |
12 Jun 2024 | 0.0625 | 0.005 | 8.70% | 0.0675 | 0.0675 | 0.051 | 0 |
11 Jun 2024 | 0.0575 | -0.0045 | -7.26% | 0.073 | 0.074 | 0.055 | 0 |
10 Jun 2024 | 0.062 | 0.00 | 0.00% | 0.057 | 0.063 | 0.057 | 2,000 |
07 Jun 2024 | 0.062 | -0.0035 | -5.34% | 0.069 | 0.071 | 0.0565 | 0 |
06 Jun 2024 | 0.0655 | 0.0025 | 3.97% | 0.067 | 0.067 | 0.0625 | 0 |
05 Jun 2024 | 0.063 | 0.007 | 12.50% | 0.0655 | 0.07 | 0.0605 | 0 |
04 Jun 2024 | 0.056 | -0.007 | -11.11% | 0.0685 | 0.0685 | 0.0535 | 0 |
03 Jun 2024 | 0.063 | -0.0025 | -3.82% | 0.077 | 0.0775 | 0.062 | 0 |
31 May 2024 | 0.0655 | -0.007 | -9.66% | 0.0755 | 0.077 | 0.0635 | 0 |
30 May 2024 | 0.0725 | 0.004 | 5.84% | 0.071 | 0.081 | 0.0665 | 3,000 |
29 May 2024 | 0.0685 | -0.0145 | -17.47% | 0.082 | 0.0825 | 0.064 | 3,000 |
28 May 2024 | 0.083 | -0.008 | -8.79% | 0.095 | 0.0955 | 0.0775 | 0 |
27 May 2024 | 0.091 | 0.013 | 16.67% | 0.089 | 0.091 | 0.083 | 0 |
24 May 2024 | 0.078 | 0.0025 | 3.31% | 0.072 | 0.081 | 0.072 | 0 |
23 May 2024 | 0.0755 | 0.0015 | 2.03% | 0.0835 | 0.0865 | 0.072 | 0 |
22 May 2024 | 0.074 | -0.002 | -2.63% | 0.067 | 0.077 | 0.066 | 0 |
21 May 2024 | 0.076 | -0.009 | -10.59% | 0.088 | 0.0885 | 0.074 | 0 |
20 May 2024 | 0.085 | -0.01 | -10.53% | 0.1065 | 0.1065 | 0.085 | 0 |
17 May 2024 | 0.095 | -0.0155 | -14.03% | 0.112 | 0.1125 | 0.093 | 0 |
16 May 2024 | 0.1105 | -0.0125 | -10.16% | 0.131 | 0.131 | 0.102 | 0 |
15 May 2024 | 0.123 | -0.0085 | -6.46% | 0.144 | 0.1475 | 0.118 | 0 |
14 May 2024 | 0.1315 | 0.02 | 17.94% | 0.112 | 0.136 | 0.112 | 70,000 |
13 May 2024 | 0.1115 | 0.0335 | 42.95% | 0.091 | 0.1125 | 0.0805 | 50,000 |
10 May 2024 | 0.078 | -0.0025 | -3.11% | 0.077 | 0.0845 | 0.0735 | 0 |
09 May 2024 | 0.0805 | 0.0145 | 21.97% | 0.0745 | 0.0805 | 0.068 | 0 |
08 May 2024 | 0.066 | -0.013 | -16.46% | 0.0855 | 0.086 | 0.061 | 0 |
07 May 2024 | 0.079 | -0.005 | -5.95% | 0.0865 | 0.0875 | 0.078 | 0 |
06 May 2024 | 0.084 | -0.0095 | -10.16% | 0.1035 | 0.1035 | 0.0825 | 0 |
03 May 2024 | 0.0935 | 0.012 | 14.72% | 0.0925 | 0.095 | 0.0815 | 0 |
02 May 2024 | 0.0815 | -0.0465 | -36.33% | 0.129 | 0.132 | 0.0795 | 0 |
30 Abr 2024 | 0.128 | -0.137 | -51.70% | 0.259 | 0.259 | 0.1225 | 4,000 |
29 Abr 2024 | 0.265 | 0.0015 | 0.57% | 0.286 | 0.287 | 0.25 | 0 |
26 Abr 2024 | 0.2635 | 0.008 | 3.13% | 0.2715 | 0.2775 | 0.2595 | 0 |
25 Abr 2024 | 0.2555 | -0.0185 | -6.75% | 0.2785 | 0.2955 | 0.2415 | 60,000 |
24 Abr 2024 | 0.274 | -0.007 | -2.49% | 0.2905 | 0.2915 | 0.273 | 0 |
23 Abr 2024 | 0.281 | 0.0175 | 6.64% | 0.282 | 0.306 | 0.268 | 0 |
22 Abr 2024 | 0.2635 | 0.017 | 6.90% | 0.272 | 0.2725 | 0.2335 | 0 |
19 Abr 2024 | 0.2465 | -0.004 | -1.60% | 0.242 | 0.2525 | 0.217 | 0 |
18 Abr 2024 | 0.2505 | -0.0015 | -0.60% | 0.2485 | 0.2505 | 0.236 | 0 |
17 Abr 2024 | 0.252 | 0.004 | 1.61% | 0.257 | 0.263 | 0.24 | 0 |
16 Abr 2024 | 0.248 | -0.0385 | -13.44% | 0.269 | 0.279 | 0.2345 | 0 |
15 Abr 2024 | 0.2865 | 0.0365 | 14.60% | 0.2745 | 0.332 | 0.2735 | 0 |
12 Abr 2024 | 0.25 | -0.059 | -19.09% | 0.325 | 0.327 | 0.246 | 0 |
11 Abr 2024 | 0.309 | -0.001 | -0.32% | 0.296 | 0.324 | 0.2895 | 0 |
10 Abr 2024 | 0.31 | 0.009 | 2.99% | 0.318 | 0.341 | 0.2925 | 0 |
09 Abr 2024 | 0.301 | 0.013 | 4.51% | 0.2855 | 0.323 | 0.275 | 0 |
08 Abr 2024 | 0.288 | 0.021 | 7.87% | 0.2805 | 0.299 | 0.27 | 0 |
05 Abr 2024 | 0.267 | -0.036 | -11.88% | 0.2765 | 0.279 | 0.26 | 20,000 |
04 Abr 2024 | 0.303 | 0.002 | 0.66% | 0.308 | 0.327 | 0.2945 | 20,000 |
03 Abr 2024 | 0.301 | -0.039 | -11.47% | 0.334 | 0.337 | 0.279 | 0 |
02 Abr 2024 | 0.34 | -0.066 | -16.26% | 0.402 | 0.417 | 0.334 | 0 |