PTX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.043 | -0.002 | -4.44% | 0.043 | 0.0445 | 0.043 | 416,982 |
16 May 2024 | 0.045 | 0.002 | 4.65% | 0.044 | 0.045 | 0.043 | 400,529 |
15 May 2024 | 0.043 | 0.003 | 7.50% | 0.042 | 0.045 | 0.041 | 845,400 |
14 May 2024 | 0.04 | -0.002 | -4.76% | 0.042 | 0.042 | 0.04 | 363,655 |
13 May 2024 | 0.042 | 0.001 | 2.44% | 0.041 | 0.0425 | 0.041 | 570,972 |
10 May 2024 | 0.041 | -0.002 | -4.65% | 0.043 | 0.043 | 0.04 | 775,235 |
09 May 2024 | 0.043 | 0.0005 | 1.18% | 0.042 | 0.043 | 0.04 | 2,375,833 |
08 May 2024 | 0.0425 | -0.0025 | -5.56% | 0.045 | 0.045 | 0.042 | 1,310,235 |
07 May 2024 | 0.045 | -0.001 | -2.17% | 0.046 | 0.046 | 0.043 | 1,964,562 |
06 May 2024 | 0.046 | 0.00 | 0.00% | 0.048 | 0.048 | 0.045 | 2,157,075 |
03 May 2024 | 0.046 | -0.003 | -6.12% | 0.05 | 0.05 | 0.046 | 2,033,288 |
02 May 2024 | 0.049 | -0.001 | -2.00% | 0.052 | 0.052 | 0.049 | 553,602 |
01 May 2024 | 0.05 | 0.00 | 0.00% | 0.052 | 0.052 | 0.049 | 440,054 |
30 Abr 2024 | 0.05 | -0.003 | -5.66% | 0.054 | 0.054 | 0.05 | 858,616 |
29 Abr 2024 | 0.053 | 0.001 | 1.92% | 0.053 | 0.057 | 0.053 | 762,848 |
26 Abr 2024 | 0.052 | -0.003 | -5.45% | 0.058 | 0.058 | 0.052 | 1,126,758 |
24 Abr 2024 | 0.055 | -0.002 | -3.51% | 0.057 | 0.058 | 0.055 | 831,801 |
23 Abr 2024 | 0.057 | -0.001 | -1.72% | 0.06 | 0.06 | 0.057 | 1,352,607 |
22 Abr 2024 | 0.058 | 0.00 | 0.00% | 0.06 | 0.06 | 0.058 | 725,004 |
19 Abr 2024 | 0.058 | -0.004 | -6.45% | 0.062 | 0.062 | 0.058 | 531,255 |
18 Abr 2024 | 0.062 | 0.003 | 5.08% | 0.06 | 0.062 | 0.057 | 940,943 |
17 Abr 2024 | 0.059 | 0.002 | 3.51% | 0.057 | 0.0595 | 0.057 | 332,290 |
16 Abr 2024 | 0.057 | -0.002 | -3.39% | 0.06 | 0.061 | 0.057 | 1,342,103 |
15 Abr 2024 | 0.059 | -0.003 | -4.84% | 0.06 | 0.061 | 0.059 | 273,328 |
12 Abr 2024 | 0.062 | 0.002 | 3.33% | 0.063 | 0.063 | 0.062 | 259,962 |
11 Abr 2024 | 0.06 | -0.004 | -6.25% | 0.063 | 0.063 | 0.06 | 914,681 |
10 Abr 2024 | 0.064 | 0.002 | 3.23% | 0.065 | 0.065 | 0.063 | 396,851 |
09 Abr 2024 | 0.062 | 0.005 | 8.77% | 0.066 | 0.066 | 0.062 | 742,756 |
08 Abr 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0.00 |
05 Abr 2024 | 0.057 | -0.001 | -1.72% | 0.059 | 0.061 | 0.057 | 1,249,956 |
04 Abr 2024 | 0.058 | 0.004 | 7.41% | 0.055 | 0.058 | 0.054 | 3,158,309 |
03 Abr 2024 | 0.054 | 0.001 | 1.89% | 0.054 | 0.055 | 0.054 | 204,875 |
02 Abr 2024 | 0.053 | -0.002 | -3.64% | 0.055 | 0.055 | 0.053 | 374,659 |
28 Mar 2024 | 0.055 | 0.005 | 10.00% | 0.051 | 0.055 | 0.051 | 706,563 |
27 Mar 2024 | 0.05 | -0.002 | -3.85% | 0.051 | 0.051 | 0.0495 | 347,761 |
26 Mar 2024 | 0.052 | 0.004 | 8.33% | 0.048 | 0.052 | 0.048 | 373,114 |
25 Mar 2024 | 0.048 | -0.002 | -4.00% | 0.052 | 0.052 | 0.048 | 251,990 |
22 Mar 2024 | 0.05 | -0.002 | -3.85% | 0.052 | 0.052 | 0.05 | 618,257 |
21 Mar 2024 | 0.052 | 0.00 | 0.00% | 0.053 | 0.054 | 0.052 | 388,431 |
20 Mar 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.055 | 0.052 | 76,827 |
19 Mar 2024 | 0.052 | -0.001 | -1.89% | 0.056 | 0.056 | 0.052 | 201,609 |
18 Mar 2024 | 0.053 | -0.003 | -5.36% | 0.057 | 0.057 | 0.053 | 476,651 |
15 Mar 2024 | 0.056 | -0.001 | -1.75% | 0.057 | 0.057 | 0.051 | 1,000,037 |
14 Mar 2024 | 0.057 | 0.003 | 5.56% | 0.056 | 0.059 | 0.056 | 561,477 |
13 Mar 2024 | 0.054 | -0.0005 | -0.92% | 0.055 | 0.057 | 0.054 | 1,192,967 |
12 Mar 2024 | 0.0545 | 0.0035 | 6.86% | 0.051 | 0.057 | 0.051 | 2,144,788 |
11 Mar 2024 | 0.051 | 0.00 | 0.00% | 0.053 | 0.053 | 0.05 | 623,411 |
07 Mar 2024 | 0.051 | 0.001 | 2.00% | 0.051 | 0.057 | 0.049 | 7,078,549 |
06 Mar 2024 | 0.05 | 0.005 | 11.11% | 0.046 | 0.053 | 0.046 | 6,420,665 |
05 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.046 | 0.044 | 2,412,939 |
04 Mar 2024 | 0.045 | -0.0015 | -3.23% | 0.048 | 0.049 | 0.045 | 1,583,292 |
03 Mar 2024 | 0.0465 | -0.0025 | -5.10% | 0.049 | 0.049 | 0.046 | 1,332,467 |
29 Feb 2024 | 0.049 | 0.002 | 4.26% | 0.048 | 0.05 | 0.048 | 483,660 |
28 Feb 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.048 | 0.046 | 334,938 |
27 Feb 2024 | 0.047 | 0.001 | 2.17% | 0.048 | 0.048 | 0.047 | 280,598 |
26 Feb 2024 | 0.046 | -0.003 | -6.12% | 0.05 | 0.05 | 0.045 | 653,270 |
25 Feb 2024 | 0.049 | 0.003 | 6.52% | 0.049 | 0.049 | 0.047 | 1,055,065 |
22 Feb 2024 | 0.046 | -0.002 | -4.17% | 0.049 | 0.049 | 0.045 | 1,385,442 |
21 Feb 2024 | 0.048 | 0.002 | 4.35% | 0.047 | 0.049 | 0.046 | 895,650 |
20 Feb 2024 | 0.046 | -0.001 | -2.13% | 0.047 | 0.047 | 0.045 | 888,031 |
19 Feb 2024 | 0.047 | -0.001 | -2.08% | 0.047 | 0.048 | 0.045 | 643,886 |
18 Feb 2024 | 0.048 | -0.003 | -5.88% | 0.05 | 0.051 | 0.045 | 4,070,451 |
15 Feb 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.049 | 820,219 |