P1KAE2 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.041 | 0.0125 | 43.86% | 0.028 | 0.043 | 0.028 | 0 |
13 Jun 2024 | 0.0285 | 0.0065 | 29.55% | 0.0225 | 0.0285 | 0.0215 | 0 |
12 Jun 2024 | 0.022 | -0.0035 | -13.73% | 0.0245 | 0.0245 | 0.0215 | 0 |
11 Jun 2024 | 0.0255 | 0.004 | 18.60% | 0.0205 | 0.027 | 0.0205 | 0 |
10 Jun 2024 | 0.0215 | 0.001 | 4.88% | 0.021 | 0.0235 | 0.021 | 0 |
07 Jun 2024 | 0.0205 | 0.0005 | 2.50% | 0.0195 | 0.022 | 0.0195 | 0 |
06 Jun 2024 | 0.02 | -0.002 | -9.09% | 0.021 | 0.022 | 0.02 | 0 |
05 Jun 2024 | 0.022 | -0.002 | -8.33% | 0.0225 | 0.023 | 0.021 | 0 |
04 Jun 2024 | 0.024 | 0.003 | 14.29% | 0.022 | 0.025 | 0.0215 | 0 |
03 Jun 2024 | 0.021 | -0.002 | -8.70% | 0.021 | 0.0215 | 0.02 | 0 |
31 May 2024 | 0.023 | -0.0005 | -2.13% | 0.0225 | 0.0235 | 0.0225 | 0 |
30 May 2024 | 0.0235 | -0.0015 | -6.00% | 0.026 | 0.026 | 0.023 | 0 |
29 May 2024 | 0.025 | 0.003 | 13.64% | 0.0225 | 0.0265 | 0.022 | 0 |
28 May 2024 | 0.022 | 0.001 | 4.76% | 0.021 | 0.023 | 0.0205 | 0 |
27 May 2024 | 0.021 | -0.002 | -8.70% | 0.0225 | 0.023 | 0.021 | 0 |
24 May 2024 | 0.023 | 0.0005 | 2.22% | 0.025 | 0.025 | 0.023 | 0 |
23 May 2024 | 0.0225 | 0.00 | 0.00% | 0.022 | 0.0235 | 0.0215 | 0 |
22 May 2024 | 0.0225 | 0.0005 | 2.27% | 0.022 | 0.023 | 0.022 | 0 |
21 May 2024 | 0.022 | 0.001 | 4.76% | 0.022 | 0.024 | 0.022 | 0 |
20 May 2024 | 0.021 | 0.00 | 0.00% | 0.0215 | 0.0215 | 0.0205 | 0 |
17 May 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.022 | 0.021 | 0 |
16 May 2024 | 0.021 | -0.0005 | -2.33% | 0.0205 | 0.0215 | 0.0205 | 0 |
15 May 2024 | 0.0215 | -0.0015 | -6.52% | 0.022 | 0.0225 | 0.0215 | 0 |
14 May 2024 | 0.023 | -0.001 | -4.17% | 0.024 | 0.0245 | 0.023 | 0 |
13 May 2024 | 0.024 | -0.001 | -4.00% | 0.024 | 0.025 | 0.024 | 0 |
10 May 2024 | 0.025 | -0.0015 | -5.66% | 0.0255 | 0.0255 | 0.024 | 0 |
09 May 2024 | 0.0265 | -0.002 | -7.02% | 0.028 | 0.029 | 0.0265 | 0 |
08 May 2024 | 0.0285 | 0.00 | 0.00% | 0.029 | 0.03 | 0.028 | 0 |
07 May 2024 | 0.0285 | -0.0025 | -8.06% | 0.0295 | 0.0295 | 0.0275 | 0 |
06 May 2024 | 0.031 | -0.0035 | -10.14% | 0.0335 | 0.0335 | 0.031 | 0 |
03 May 2024 | 0.0345 | -0.0015 | -4.17% | 0.035 | 0.0355 | 0.0325 | 0 |
02 May 2024 | 0.036 | -0.0005 | -1.37% | 0.036 | 0.0365 | 0.034 | 0 |
30 Abr 2024 | 0.0365 | 0.004 | 12.31% | 0.032 | 0.037 | 0.032 | 0 |
29 Abr 2024 | 0.0325 | -0.0015 | -4.41% | 0.0325 | 0.034 | 0.032 | 0 |
26 Abr 2024 | 0.034 | -0.0035 | -9.33% | 0.035 | 0.0365 | 0.0335 | 0 |
25 Abr 2024 | 0.0375 | 0.002 | 5.63% | 0.0355 | 0.0405 | 0.0345 | 0 |
24 Abr 2024 | 0.0355 | 0.001 | 2.90% | 0.0315 | 0.0355 | 0.0315 | 15,000 |
23 Abr 2024 | 0.0345 | -0.008 | -18.82% | 0.0405 | 0.041 | 0.0345 | 0 |
22 Abr 2024 | 0.0425 | -0.0045 | -9.57% | 0.047 | 0.047 | 0.042 | 0 |
19 Abr 2024 | 0.047 | -0.001 | -2.08% | 0.054 | 0.055 | 0.047 | 0 |
18 Abr 2024 | 0.048 | -0.003 | -5.88% | 0.0495 | 0.051 | 0.048 | 0 |
17 Abr 2024 | 0.051 | -0.005 | -8.93% | 0.056 | 0.0565 | 0.0495 | 0 |
16 Abr 2024 | 0.056 | 0.007 | 14.29% | 0.054 | 0.0585 | 0.053 | 0 |
15 Abr 2024 | 0.049 | -0.002 | -3.92% | 0.0495 | 0.0495 | 0.0445 | 0 |
12 Abr 2024 | 0.051 | 0.0015 | 3.03% | 0.0465 | 0.053 | 0.044 | 0 |
11 Abr 2024 | 0.0495 | 0.0045 | 10.00% | 0.0445 | 0.051 | 0.0445 | 0 |
10 Abr 2024 | 0.045 | -0.002 | -4.26% | 0.046 | 0.048 | 0.0425 | 0 |
09 Abr 2024 | 0.047 | 0.004 | 9.30% | 0.043 | 0.048 | 0.043 | 0 |
08 Abr 2024 | 0.043 | -0.004 | -8.51% | 0.046 | 0.046 | 0.043 | 0 |
05 Abr 2024 | 0.047 | 0.007 | 17.50% | 0.0445 | 0.049 | 0.044 | 0 |
04 Abr 2024 | 0.04 | -0.001 | -2.44% | 0.0405 | 0.0405 | 0.0395 | 0 |
03 Abr 2024 | 0.041 | -0.002 | -4.65% | 0.0435 | 0.0435 | 0.0405 | 0 |
02 Abr 2024 | 0.043 | 0.0035 | 8.86% | 0.039 | 0.043 | 0.0375 | 0 |
28 Mar 2024 | 0.0395 | 0.00 | 0.00% | 0.039 | 0.04 | 0.0385 | 0 |
27 Mar 2024 | 0.0395 | 0.0005 | 1.28% | 0.039 | 0.0395 | 0.039 | 0 |
26 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.0385 | 0.0395 | 0.038 | 0 |
25 Mar 2024 | 0.039 | -0.002 | -4.88% | 0.0415 | 0.0415 | 0.0375 | 0 |
22 Mar 2024 | 0.041 | -0.0005 | -1.20% | 0.042 | 0.0425 | 0.041 | 0 |
21 Mar 2024 | 0.0415 | -0.001 | -2.35% | 0.0395 | 0.042 | 0.039 | 0 |
20 Mar 2024 | 0.0425 | -0.002 | -4.49% | 0.0435 | 0.0445 | 0.0425 | 0 |
19 Mar 2024 | 0.0445 | -0.004 | -8.25% | 0.049 | 0.049 | 0.0445 | 0 |