P1MDT0 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0665 | 0.0195 | 41.49% | 0.045 | 0.0695 | 0.045 | 100,000 |
13 Jun 2024 | 0.047 | 0.011 | 30.56% | 0.0375 | 0.0475 | 0.0365 | 0 |
12 Jun 2024 | 0.036 | -0.0065 | -15.29% | 0.041 | 0.041 | 0.036 | 0 |
11 Jun 2024 | 0.0425 | 0.007 | 19.72% | 0.034 | 0.045 | 0.034 | 0 |
10 Jun 2024 | 0.0355 | 0.002 | 5.97% | 0.0375 | 0.0375 | 0.0355 | 0 |
07 Jun 2024 | 0.0335 | 0.001 | 3.08% | 0.033 | 0.0355 | 0.0315 | 0 |
06 Jun 2024 | 0.0325 | -0.004 | -10.96% | 0.0345 | 0.036 | 0.0325 | 0 |
05 Jun 2024 | 0.0365 | -0.003 | -7.59% | 0.0375 | 0.038 | 0.0345 | 0 |
04 Jun 2024 | 0.0395 | 0.005 | 14.49% | 0.0355 | 0.0415 | 0.035 | 0 |
03 Jun 2024 | 0.0345 | -0.0035 | -9.21% | 0.034 | 0.0355 | 0.033 | 0 |
31 May 2024 | 0.038 | -0.0005 | -1.30% | 0.037 | 0.0385 | 0.0365 | 0 |
30 May 2024 | 0.0385 | -0.003 | -7.23% | 0.0425 | 0.0425 | 0.0375 | 0 |
29 May 2024 | 0.0415 | 0.0055 | 15.28% | 0.037 | 0.0435 | 0.0365 | 0 |
28 May 2024 | 0.036 | 0.001 | 2.86% | 0.0335 | 0.0375 | 0.033 | 0 |
27 May 2024 | 0.035 | -0.0025 | -6.67% | 0.037 | 0.0375 | 0.035 | 0 |
24 May 2024 | 0.0375 | 0.00 | 0.00% | 0.0415 | 0.0415 | 0.0375 | 0 |
23 May 2024 | 0.0375 | 0.0005 | 1.35% | 0.0365 | 0.0385 | 0.0355 | 0 |
22 May 2024 | 0.037 | 0.0005 | 1.37% | 0.0355 | 0.038 | 0.0355 | 0 |
21 May 2024 | 0.0365 | 0.0015 | 4.29% | 0.035 | 0.0395 | 0.035 | 0 |
20 May 2024 | 0.035 | 0.0005 | 1.45% | 0.0345 | 0.035 | 0.033 | 0 |
17 May 2024 | 0.0345 | 0.00 | 0.00% | 0.0345 | 0.0355 | 0.034 | 0 |
16 May 2024 | 0.0345 | 0.00 | 0.00% | 0.0335 | 0.035 | 0.0335 | 0 |
15 May 2024 | 0.0345 | -0.003 | -8.00% | 0.0365 | 0.037 | 0.0345 | 0 |
14 May 2024 | 0.0375 | -0.0025 | -6.25% | 0.04 | 0.04 | 0.0375 | 0 |
13 May 2024 | 0.04 | -0.0015 | -3.61% | 0.04 | 0.041 | 0.0395 | 0 |
10 May 2024 | 0.0415 | -0.0035 | -7.78% | 0.0435 | 0.0435 | 0.04 | 0 |
09 May 2024 | 0.045 | -0.003 | -6.25% | 0.0475 | 0.049 | 0.045 | 0 |
08 May 2024 | 0.048 | 0.00 | 0.00% | 0.0475 | 0.05 | 0.0475 | 0 |
07 May 2024 | 0.048 | -0.0035 | -6.80% | 0.0495 | 0.0495 | 0.046 | 0 |
06 May 2024 | 0.0515 | -0.0065 | -11.21% | 0.056 | 0.0565 | 0.0515 | 0 |
03 May 2024 | 0.058 | -0.001 | -1.69% | 0.0575 | 0.059 | 0.054 | 0 |
02 May 2024 | 0.059 | -0.001 | -1.67% | 0.059 | 0.06 | 0.056 | 0 |
30 Abr 2024 | 0.06 | 0.0075 | 14.29% | 0.052 | 0.0605 | 0.052 | 100,000 |
29 Abr 2024 | 0.0525 | -0.0015 | -2.78% | 0.052 | 0.055 | 0.052 | 0 |
26 Abr 2024 | 0.054 | -0.0065 | -10.74% | 0.0565 | 0.0585 | 0.054 | 14,000 |
25 Abr 2024 | 0.0605 | 0.0045 | 8.04% | 0.0565 | 0.065 | 0.0555 | 20,000 |
24 Abr 2024 | 0.056 | 0.001 | 1.82% | 0.051 | 0.0565 | 0.051 | 0 |
23 Abr 2024 | 0.055 | -0.012 | -17.91% | 0.064 | 0.065 | 0.0545 | 0 |
22 Abr 2024 | 0.067 | -0.007 | -9.46% | 0.0715 | 0.073 | 0.067 | 0 |
19 Abr 2024 | 0.074 | -0.001 | -1.33% | 0.085 | 0.085 | 0.0735 | 0 |
18 Abr 2024 | 0.075 | -0.004 | -5.06% | 0.0765 | 0.08 | 0.075 | 0 |
17 Abr 2024 | 0.079 | -0.008 | -9.20% | 0.0865 | 0.0875 | 0.0765 | 0 |
16 Abr 2024 | 0.087 | 0.011 | 14.47% | 0.083 | 0.0895 | 0.0825 | 18,000 |
15 Abr 2024 | 0.076 | -0.003 | -3.80% | 0.0765 | 0.0765 | 0.0685 | 10,000 |
12 Abr 2024 | 0.079 | 0.002 | 2.60% | 0.073 | 0.0815 | 0.069 | 0 |
11 Abr 2024 | 0.077 | 0.007 | 10.00% | 0.07 | 0.0805 | 0.0695 | 0 |
10 Abr 2024 | 0.07 | -0.0035 | -4.76% | 0.0715 | 0.075 | 0.0665 | 10,000 |
09 Abr 2024 | 0.0735 | 0.007 | 10.53% | 0.0665 | 0.0745 | 0.0665 | 10,000 |
08 Abr 2024 | 0.0665 | -0.0065 | -8.90% | 0.0715 | 0.072 | 0.0665 | 0 |
05 Abr 2024 | 0.073 | 0.011 | 17.74% | 0.069 | 0.0765 | 0.069 | 10,000 |
04 Abr 2024 | 0.062 | -0.0015 | -2.36% | 0.063 | 0.0635 | 0.0615 | 0 |
03 Abr 2024 | 0.0635 | -0.0025 | -3.79% | 0.067 | 0.067 | 0.063 | 0 |
02 Abr 2024 | 0.066 | 0.0055 | 9.09% | 0.06 | 0.067 | 0.058 | 10,000 |
28 Mar 2024 | 0.0605 | 0.00 | 0.00% | 0.06 | 0.0615 | 0.0595 | 0 |
27 Mar 2024 | 0.0605 | 0.0005 | 0.83% | 0.0605 | 0.0615 | 0.06 | 0 |
26 Mar 2024 | 0.06 | -0.001 | -1.64% | 0.0595 | 0.061 | 0.059 | 0 |
25 Mar 2024 | 0.061 | -0.003 | -4.69% | 0.064 | 0.064 | 0.0595 | 0 |
22 Mar 2024 | 0.064 | 0.00 | 0.00% | 0.0655 | 0.0665 | 0.064 | 0 |
21 Mar 2024 | 0.064 | -0.002 | -3.03% | 0.061 | 0.0655 | 0.0605 | 0 |
20 Mar 2024 | 0.066 | -0.002 | -2.94% | 0.0675 | 0.0685 | 0.066 | 0 |
19 Mar 2024 | 0.068 | -0.006 | -8.11% | 0.075 | 0.075 | 0.068 | 0 |
18 Mar 2024 | 0.074 | -0.002 | -2.63% | 0.0735 | 0.0755 | 0.072 | 0 |