P1S021 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.092 | -0.08 | -46.51% | 0.1665 | 0.1695 | 0.083 | 1,100 |
13 Jun 2024 | 0.172 | -0.05 | -22.52% | 0.2115 | 0.2115 | 0.161 | 0 |
12 Jun 2024 | 0.222 | 0.0125 | 5.97% | 0.2255 | 0.229 | 0.183 | 0 |
11 Jun 2024 | 0.2095 | -0.019 | -8.32% | 0.2465 | 0.249 | 0.1975 | 0 |
10 Jun 2024 | 0.2285 | 0.006 | 2.70% | 0.23 | 0.2305 | 0.181 | 0 |
07 Jun 2024 | 0.2225 | -0.015 | -6.32% | 0.229 | 0.242 | 0.205 | 0 |
06 Jun 2024 | 0.2375 | 0.009 | 3.94% | 0.2385 | 0.2385 | 0.227 | 0 |
05 Jun 2024 | 0.2285 | 0.0245 | 12.01% | 0.219 | 0.246 | 0.216 | 0 |
04 Jun 2024 | 0.204 | -0.0235 | -10.33% | 0.229 | 0.229 | 0.1945 | 0 |
03 Jun 2024 | 0.2275 | -0.005 | -2.15% | 0.2535 | 0.268 | 0.2245 | 0 |
31 May 2024 | 0.2325 | -0.0205 | -8.10% | 0.262 | 0.2635 | 0.226 | 0 |
30 May 2024 | 0.253 | 0.012 | 4.98% | 0.2345 | 0.274 | 0.2335 | 0 |
29 May 2024 | 0.241 | -0.0365 | -13.15% | 0.275 | 0.276 | 0.2265 | 0 |
28 May 2024 | 0.2775 | -0.0205 | -6.88% | 0.309 | 0.309 | 0.261 | 0 |
27 May 2024 | 0.298 | 0.0355 | 13.52% | 0.2775 | 0.298 | 0.2755 | 0 |
24 May 2024 | 0.2625 | 0.01 | 3.96% | 0.244 | 0.2705 | 0.244 | 0 |
23 May 2024 | 0.2525 | 0.0035 | 1.41% | 0.264 | 0.2825 | 0.2455 | 0 |
22 May 2024 | 0.249 | -0.0055 | -2.16% | 0.2225 | 0.257 | 0.2225 | 0 |
21 May 2024 | 0.2545 | -0.0215 | -7.79% | 0.273 | 0.275 | 0.2495 | 0 |
20 May 2024 | 0.276 | -0.017 | -5.80% | 0.314 | 0.314 | 0.2755 | 0 |
17 May 2024 | 0.293 | -0.033 | -10.12% | 0.322 | 0.323 | 0.2885 | 0 |
16 May 2024 | 0.326 | -0.02 | -5.78% | 0.357 | 0.357 | 0.304 | 0 |
15 May 2024 | 0.346 | -0.015 | -4.16% | 0.379 | 0.385 | 0.334 | 0 |
14 May 2024 | 0.361 | 0.038 | 11.76% | 0.325 | 0.369 | 0.325 | 0 |
13 May 2024 | 0.323 | 0.082 | 34.02% | 0.2685 | 0.323 | 0.25 | 0 |
10 May 2024 | 0.241 | -0.007 | -2.82% | 0.2325 | 0.259 | 0.228 | 0 |
09 May 2024 | 0.248 | 0.0405 | 19.52% | 0.2195 | 0.248 | 0.2135 | 0 |
08 May 2024 | 0.2075 | -0.035 | -14.43% | 0.2465 | 0.247 | 0.192 | 0 |
07 May 2024 | 0.2425 | -0.004 | -1.62% | 0.256 | 0.256 | 0.236 | 0 |
06 May 2024 | 0.2465 | -0.014 | -5.37% | 0.281 | 0.281 | 0.2375 | 0 |
03 May 2024 | 0.2605 | 0.0315 | 13.76% | 0.2455 | 0.266 | 0.2285 | 0 |
02 May 2024 | 0.229 | -0.088 | -27.76% | 0.33 | 0.335 | 0.2245 | 0 |
30 Abr 2024 | 0.317 | -0.223 | -41.30% | 0.528 | 0.528 | 0.309 | 0 |
29 Abr 2024 | 0.54 | 0.011 | 2.08% | 0.561 | 0.561 | 0.512 | 0 |
26 Abr 2024 | 0.529 | 0.011 | 2.12% | 0.539 | 0.55 | 0.524 | 0 |
25 Abr 2024 | 0.518 | -0.024 | -4.43% | 0.548 | 0.573 | 0.498 | 0 |
24 Abr 2024 | 0.542 | -0.011 | -1.99% | 0.565 | 0.567 | 0.542 | 0 |
23 Abr 2024 | 0.553 | 0.024 | 4.54% | 0.542 | 0.582 | 0.532 | 0 |
22 Abr 2024 | 0.529 | 0.022 | 4.34% | 0.533 | 0.537 | 0.48 | 0 |
19 Abr 2024 | 0.507 | -0.013 | -2.50% | 0.503 | 0.518 | 0.453 | 0 |
18 Abr 2024 | 0.52 | -0.002 | -0.38% | 0.516 | 0.521 | 0.50 | 0 |
17 Abr 2024 | 0.522 | 0.006 | 1.16% | 0.527 | 0.537 | 0.506 | 0 |
16 Abr 2024 | 0.516 | -0.057 | -9.95% | 0.546 | 0.56 | 0.496 | 0 |
15 Abr 2024 | 0.573 | 0.051 | 9.77% | 0.552 | 0.63 | 0.552 | 0 |
12 Abr 2024 | 0.522 | -0.08 | -13.29% | 0.62 | 0.622 | 0.515 | 0 |
11 Abr 2024 | 0.602 | -0.002 | -0.33% | 0.588 | 0.62 | 0.577 | 0 |
10 Abr 2024 | 0.604 | 0.012 | 2.03% | 0.611 | 0.644 | 0.581 | 0 |
09 Abr 2024 | 0.592 | 0.014 | 2.42% | 0.569 | 0.621 | 0.558 | 0 |
08 Abr 2024 | 0.578 | 0.034 | 6.25% | 0.56 | 0.588 | 0.549 | 0 |
05 Abr 2024 | 0.544 | -0.049 | -8.26% | 0.555 | 0.558 | 0.529 | 0 |
04 Abr 2024 | 0.593 | 0.006 | 1.02% | 0.594 | 0.625 | 0.584 | 0 |
03 Abr 2024 | 0.587 | -0.052 | -8.14% | 0.639 | 0.639 | 0.557 | 0 |
02 Abr 2024 | 0.639 | -0.081 | -11.25% | 0.714 | 0.732 | 0.631 | 0 |
28 Mar 2024 | 0.72 | -0.03 | -4.00% | 0.755 | 0.764 | 0.715 | 0 |
27 Mar 2024 | 0.75 | -0.003 | -0.40% | 0.742 | 0.766 | 0.737 | 0 |
26 Mar 2024 | 0.753 | -0.055 | -6.81% | 0.822 | 0.822 | 0.726 | 0 |
25 Mar 2024 | 0.808 | 0.019 | 2.41% | 0.793 | 0.809 | 0.777 | 0 |
22 Mar 2024 | 0.789 | 0.002 | 0.25% | 0.784 | 0.797 | 0.774 | 0 |
21 Mar 2024 | 0.787 | 0.028 | 3.69% | 0.784 | 0.804 | 0.784 | 0 |
20 Mar 2024 | 0.759 | 0.009 | 1.20% | 0.751 | 0.765 | 0.742 | 0 |
19 Mar 2024 | 0.75 | 0.041 | 5.78% | 0.717 | 0.75 | 0.707 | 0 |
18 Mar 2024 | 0.709 | 0.014 | 2.01% | 0.724 | 0.739 | 0.708 | 0 |
15 Mar 2024 | 0.695 | 0.07 | 11.20% | 0.652 | 0.703 | 0.652 | 0 |