PXS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.625 | 0.04 | 6.84% | 0.625 | 0.625 | 0.625 | 369,966 |
27 Mar 2024 | 0.585 | -0.04 | -6.40% | 0.585 | 0.585 | 0.585 | 1,099,624 |
26 Mar 2024 | 0.625 | 0.00 | 0.00% | 0.625 | 0.625 | 0.625 | 50,000 |
25 Mar 2024 | 0.625 | 0.00 | 0.00% | 0.625 | 0.625 | 0.625 | 4,174 |
22 Mar 2024 | 0.625 | 0.00 | 0.00% | 0.625 | 0.625 | 0.625 | 4,210 |
21 Mar 2024 | 0.625 | 0.00 | 0.00% | 0.625 | 0.625 | 0.625 | 39,547 |
20 Mar 2024 | 0.625 | 0.00 | 0.00% | 0.625 | 0.625 | 0.625 | 20,000 |
19 Mar 2024 | 0.625 | 0.00 | 0.00% | 0.625 | 0.625 | 0.625 | 199,251 |
18 Mar 2024 | 0.625 | -0.025 | -3.85% | 0.60 | 0.625 | 0.60 | 33,145 |
15 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 82,017 |
14 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 1,000 |
13 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 149,138 |
12 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 103,045 |
11 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 141,799 |
08 Mar 2024 | 0.65 | 0.025 | 4.00% | 0.65 | 0.65 | 0.65 | 462,894 |
07 Mar 2024 | 0.625 | 0.01 | 1.63% | 0.55 | 0.625 | 0.55 | 4,494 |
06 Mar 2024 | 0.615 | -0.07 | -10.22% | 0.60 | 0.615 | 0.60 | 2,922,358 |
05 Mar 2024 | 0.685 | -0.04 | -5.52% | 0.75 | 0.75 | 0.685 | 783,801 |
04 Mar 2024 | 0.725 | 0.05 | 7.41% | 0.70 | 0.725 | 0.70 | 144,415 |
01 Mar 2024 | 0.675 | 0.0325 | 5.06% | 0.675 | 0.675 | 0.675 | 1,493,226 |
29 Feb 2024 | 0.6425 | -0.0575 | -8.21% | 0.685 | 0.685 | 0.6425 | 582,563 |
28 Feb 2024 | 0.70 | 0.00 | 0.00% | 0.65 | 0.70 | 0.65 | 51,862 |
27 Feb 2024 | 0.70 | 0.05 | 7.69% | 0.70 | 0.70 | 0.70 | 1,139,410 |
26 Feb 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.00 |
23 Feb 2024 | 0.65 | -0.025 | -3.70% | 0.65 | 0.65 | 0.65 | 551,594 |
22 Feb 2024 | 0.675 | 0.00 | 0.00% | 0.65 | 0.675 | 0.65 | 1,502,850 |
21 Feb 2024 | 0.675 | 0.05 | 8.00% | 0.60 | 0.675 | 0.60 | 467,051 |
20 Feb 2024 | 0.625 | 0.00 | 0.00% | 0.625 | 0.625 | 0.625 | 107,227 |
19 Feb 2024 | 0.625 | -0.05 | -7.41% | 0.60 | 0.625 | 0.60 | 1,981,311 |
16 Feb 2024 | 0.675 | 0.025 | 3.85% | 0.675 | 0.675 | 0.675 | 423,302 |
15 Feb 2024 | 0.65 | -0.025 | -3.70% | 0.65 | 0.65 | 0.65 | 7,748 |
14 Feb 2024 | 0.675 | 0.00 | 0.00% | 0.675 | 0.675 | 0.675 | 330,920 |
13 Feb 2024 | 0.675 | 0.00 | 0.00% | 0.675 | 0.675 | 0.675 | 100,189 |
12 Feb 2024 | 0.675 | -0.025 | -3.57% | 0.675 | 0.675 | 0.675 | 263,379 |
09 Feb 2024 | 0.70 | 0.08 | 12.90% | 0.65 | 0.70 | 0.65 | 5,130,806 |
08 Feb 2024 | 0.62 | -0.0425 | -6.42% | 0.605 | 0.62 | 0.60 | 5,575,451 |
07 Feb 2024 | 0.6625 | 0.00 | 0.00% | 0.625 | 0.6625 | 0.625 | 3,474,653 |
06 Feb 2024 | 0.6625 | -0.025 | -3.64% | 0.6625 | 0.6625 | 0.6625 | 597,430 |
05 Feb 2024 | 0.6875 | 0.00 | 0.00% | 0.6875 | 0.6875 | 0.6875 | 37,129 |
02 Feb 2024 | 0.6875 | 0.00 | 0.00% | 0.6875 | 0.6875 | 0.6875 | 50,000 |
01 Feb 2024 | 0.6875 | 0.01 | 1.48% | 0.625 | 0.6875 | 0.625 | 458,952 |
31 Ene 2024 | 0.6775 | 0.00 | 0.00% | 0.6775 | 0.6775 | 0.6775 | 25,588 |
30 Ene 2024 | 0.6775 | 0.00 | 0.00% | 0.6775 | 0.6775 | 0.6775 | 27,862 |
29 Ene 2024 | 0.6775 | -0.025 | -3.56% | 0.6775 | 0.6775 | 0.6775 | 520,725 |
26 Ene 2024 | 0.7025 | -0.0225 | -3.10% | 0.7025 | 0.7025 | 0.7025 | 112 |
25 Ene 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 47,383 |
24 Ene 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 19,183 |
23 Ene 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 236,080 |
22 Ene 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 649,907 |
19 Ene 2024 | 0.725 | -0.05 | -6.45% | 0.725 | 0.725 | 0.725 | 2,384,734 |
18 Ene 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 152,161 |
17 Ene 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 2,339,149 |
16 Ene 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 2,323,270 |
15 Ene 2024 | 0.775 | -0.0125 | -1.59% | 0.775 | 0.775 | 0.775 | 1,756,624 |
12 Ene 2024 | 0.7875 | 0.00 | 0.00% | 0.7875 | 0.7875 | 0.7875 | 650,809 |
11 Ene 2024 | 0.7875 | -0.025 | -3.08% | 0.7875 | 0.7875 | 0.7875 | 820,168 |
10 Ene 2024 | 0.8125 | 0.0375 | 4.84% | 0.76 | 0.8125 | 0.75 | 1,477,152 |
09 Ene 2024 | 0.775 | -0.01 | -1.27% | 0.775 | 0.775 | 0.775 | 677,873 |
08 Ene 2024 | 0.785 | 0.035 | 4.67% | 0.75 | 0.90 | 0.75 | 7,349,471 |
05 Ene 2024 | 0.75 | 0.10 | 15.38% | 0.70 | 0.75 | 0.65 | 1,573,091 |
04 Ene 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 120,368 |
03 Ene 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 840,073 |
02 Ene 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 290,026 |