Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P1R9H8 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.312 | -0.025 | -7.42% | 0.327 | 0.367 | 0.309 | 250 |
| 27 Jun 2024 | 0.337 | -0.024 | -6.65% | 0.364 | 0.365 | 0.328 | 150 |
| 26 Jun 2024 | 0.361 | -0.028 | -7.20% | 0.395 | 0.401 | 0.355 | 0 |
| 25 Jun 2024 | 0.389 | 0.005 | 1.30% | 0.387 | 0.419 | 0.378 | 0 |
| 24 Jun 2024 | 0.384 | -0.048 | -11.11% | 0.41 | 0.42 | 0.38 | 0 |
| 21 Jun 2024 | 0.432 | -0.039 | -8.28% | 0.445 | 0.506 | 0.432 | 0 |
| 20 Jun 2024 | 0.471 | -0.027 | -5.42% | 0.488 | 0.492 | 0.454 | 0 |
| 19 Jun 2024 | 0.498 | 0.002 | 0.40% | 0.509 | 0.519 | 0.486 | 0 |
| 18 Jun 2024 | 0.496 | -0.033 | -6.24% | 0.522 | 0.523 | 0.487 | 0 |
| 17 Jun 2024 | 0.529 | -0.051 | -8.79% | 0.578 | 0.606 | 0.526 | 0 |
| 14 Jun 2024 | 0.58 | 0.025 | 4.50% | 0.504 | 0.635 | 0.503 | 0 |
| 13 Jun 2024 | 0.555 | 0.016 | 2.97% | 0.505 | 0.555 | 0.483 | 0 |
| 12 Jun 2024 | 0.539 | -0.027 | -4.77% | 0.558 | 0.559 | 0.53 | 1,000 |
| 11 Jun 2024 | 0.566 | -0.008 | -1.39% | 0.534 | 0.588 | 0.53 | 0 |
| 10 Jun 2024 | 0.574 | 0.041 | 7.69% | 0.571 | 0.592 | 0.571 | 0 |
| 07 Jun 2024 | 0.533 | 0.028 | 5.54% | 0.543 | 0.559 | 0.509 | 0 |
| 06 Jun 2024 | 0.505 | -0.019 | -3.63% | 0.53 | 0.532 | 0.492 | 0 |
| 05 Jun 2024 | 0.524 | -0.07 | -11.78% | 0.549 | 0.549 | 0.508 | 0 |
| 04 Jun 2024 | 0.594 | 0.091 | 18.09% | 0.491 | 0.616 | 0.491 | 0 |
| 03 Jun 2024 | 0.503 | 0.024 | 5.01% | 0.466 | 0.516 | 0.466 | 0 |
| 31 May 2024 | 0.479 | -0.049 | -9.28% | 0.537 | 0.537 | 0.472 | 0 |
| 30 May 2024 | 0.528 | 0.037 | 7.54% | 0.565 | 0.568 | 0.526 | 0 |
| 29 May 2024 | 0.491 | 0.017 | 3.59% | 0.491 | 0.51 | 0.475 | 250 |
| 28 May 2024 | 0.474 | -0.028 | -5.58% | 0.49 | 0.50 | 0.474 | 0 |
| 27 May 2024 | 0.502 | -0.013 | -2.52% | 0.524 | 0.524 | 0.498 | 5,000 |
| 24 May 2024 | 0.515 | -0.02 | -3.74% | 0.534 | 0.538 | 0.505 | 0 |
| 23 May 2024 | 0.535 | -0.02 | -3.60% | 0.561 | 0.57 | 0.521 | 300 |
| 22 May 2024 | 0.555 | -0.01 | -1.77% | 0.558 | 0.576 | 0.545 | 0 |
| 21 May 2024 | 0.565 | -0.007 | -1.22% | 0.554 | 0.582 | 0.549 | 0 |
| 20 May 2024 | 0.572 | -0.034 | -5.61% | 0.579 | 0.60 | 0.557 | 0 |
| 17 May 2024 | 0.606 | -0.027 | -4.27% | 0.602 | 0.617 | 0.588 | 5,000 |
| 16 May 2024 | 0.633 | -0.018 | -2.76% | 0.684 | 0.692 | 0.626 | 10,000 |
| 15 May 2024 | 0.651 | 0.044 | 7.25% | 0.603 | 0.651 | 0.59 | 10,000 |
| 14 May 2024 | 0.607 | -0.043 | -6.62% | 0.636 | 0.647 | 0.602 | 200 |
| 13 May 2024 | 0.65 | -0.041 | -5.93% | 0.69 | 0.70 | 0.648 | 0 |
| 10 May 2024 | 0.691 | -0.025 | -3.49% | 0.716 | 0.716 | 0.687 | 0 |
| 09 May 2024 | 0.716 | -0.033 | -4.41% | 0.732 | 0.749 | 0.712 | 0 |
| 08 May 2024 | 0.749 | -0.05 | -6.26% | 0.783 | 0.783 | 0.735 | 0 |
| 07 May 2024 | 0.799 | -0.038 | -4.54% | 0.813 | 0.848 | 0.795 | 0 |
| 06 May 2024 | 0.837 | -0.087 | -9.42% | 0.855 | 0.868 | 0.835 | 0 |
| 03 May 2024 | 0.924 | -0.003 | -0.32% | 0.956 | 0.956 | 0.915 | 0 |
| 02 May 2024 | 0.927 | 0.227 | 32.43% | 0.784 | 0.927 | 0.784 | 500 |
| 30 Abr 2024 | 0.70 | -0.026 | -3.58% | 0.741 | 0.743 | 0.681 | 0 |
| 29 Abr 2024 | 0.726 | 0.005 | 0.69% | 0.703 | 0.825 | 0.678 | 4,350 |
| 26 Abr 2024 | 0.721 | -0.083 | -10.32% | 0.762 | 0.815 | 0.699 | 3,500 |
| 25 Abr 2024 | 0.804 | -0.076 | -8.64% | 0.809 | 0.839 | 0.783 | 3,000 |
| 24 Abr 2024 | 0.88 | -0.008 | -0.90% | 0.875 | 0.897 | 0.869 | 0 |
| 23 Abr 2024 | 0.888 | -0.061 | -6.43% | 0.944 | 0.953 | 0.885 | 250 |
| 22 Abr 2024 | 0.949 | -0.003 | -0.32% | 0.927 | 0.97 | 0.927 | 0 |
| 19 Abr 2024 | 0.952 | 0.003 | 0.32% | 1.008 | 1.008 | 0.94 | 0 |
| 18 Abr 2024 | 0.949 | -0.022 | -2.27% | 0.952 | 0.965 | 0.944 | 0 |
| 17 Abr 2024 | 0.971 | -0.026 | -2.61% | 1.009 | 1.009 | 0.961 | 0 |
| 16 Abr 2024 | 0.997 | -0.017 | -1.68% | 1.022 | 1.028 | 0.971 | 450 |
| 15 Abr 2024 | 1.014 | -0.08 | -6.89% | 1.017 | 1.027 | 0.987 | 0 |
| 12 Abr 2024 | 1.089 | 0.08 | 8.14% | 1.016 | 1.127 | 1.011 | 450 |
| 11 Abr 2024 | 1.007 | 0.00 | -0.30% | 1.001 | 1.024 | 0.973 | 0 |
| 10 Abr 2024 | 1.01 | 0.03 | 3.06% | 0.981 | 1.015 | 0.962 | 0 |
| 09 Abr 2024 | 0.98 | 0.003 | 0.31% | 0.966 | 0.992 | 0.953 | 0 |
| 08 Abr 2024 | 0.977 | -0.051 | -4.96% | 0.999 | 1.006 | 0.977 | 250 |
| 05 Abr 2024 | 1.028 | 0.04 | 3.94% | 1.064 | 1.064 | 1.016 | 500 |
| 04 Abr 2024 | 0.989 | -0.038 | -3.70% | 1.014 | 1.014 | 0.982 | 0 |
| 03 Abr 2024 | 1.027 | -0.07 | -6.64% | 1.091 | 1.093 | 1.023 | 0 |
| 02 Abr 2024 | 1.10 | 0.01 | 0.64% | 1.131 | 1.131 | 1.095 | 0 |
