P1S096 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 0.0935 | -0.0025 | -2.60% | 0.10 | 0.1005 | 0.089 | 20,000 |
18 Jun 2024 | 0.096 | -0.005 | -4.95% | 0.104 | 0.1055 | 0.0925 | 0 |
17 Jun 2024 | 0.101 | -0.007 | -6.48% | 0.109 | 0.1105 | 0.096 | 0 |
14 Jun 2024 | 0.108 | 0.0285 | 35.85% | 0.0805 | 0.113 | 0.0795 | 0 |
13 Jun 2024 | 0.0795 | 0.0065 | 8.90% | 0.075 | 0.0825 | 0.0745 | 0 |
12 Jun 2024 | 0.073 | -0.003 | -3.95% | 0.0815 | 0.0835 | 0.071 | 0 |
11 Jun 2024 | 0.076 | 0.005 | 7.04% | 0.0755 | 0.079 | 0.067 | 0 |
10 Jun 2024 | 0.071 | -0.0015 | -2.07% | 0.0795 | 0.0845 | 0.071 | 0 |
07 Jun 2024 | 0.0725 | 0.0035 | 5.07% | 0.0795 | 0.0795 | 0.0675 | 0 |
06 Jun 2024 | 0.069 | -0.003 | -4.17% | 0.0695 | 0.0715 | 0.0685 | 0 |
05 Jun 2024 | 0.072 | -0.0055 | -7.10% | 0.0825 | 0.0825 | 0.068 | 0 |
04 Jun 2024 | 0.0775 | 0.0055 | 7.64% | 0.0805 | 0.081 | 0.0725 | 0 |
03 Jun 2024 | 0.072 | -0.0005 | -0.69% | 0.0765 | 0.0795 | 0.065 | 0 |
31 May 2024 | 0.0725 | 0.005 | 7.41% | 0.065 | 0.0735 | 0.065 | 0 |
30 May 2024 | 0.0675 | -0.0025 | -3.57% | 0.08 | 0.08 | 0.064 | 0 |
29 May 2024 | 0.07 | 0.006 | 9.38% | 0.064 | 0.074 | 0.064 | 0 |
28 May 2024 | 0.064 | 0.004 | 6.67% | 0.058 | 0.067 | 0.058 | 0 |
27 May 2024 | 0.06 | -0.0065 | -9.77% | 0.072 | 0.0725 | 0.06 | 0 |
24 May 2024 | 0.0665 | -0.0025 | -3.62% | 0.071 | 0.071 | 0.065 | 0 |
23 May 2024 | 0.069 | -0.0025 | -3.50% | 0.077 | 0.077 | 0.0645 | 0 |
22 May 2024 | 0.0715 | 0.0005 | 0.70% | 0.0775 | 0.0775 | 0.07 | 0 |
21 May 2024 | 0.071 | 0.004 | 5.97% | 0.0765 | 0.077 | 0.069 | 0 |
20 May 2024 | 0.067 | 0.0015 | 2.29% | 0.0705 | 0.072 | 0.0645 | 0 |
17 May 2024 | 0.0655 | 0.004 | 6.50% | 0.0705 | 0.0705 | 0.062 | 0 |
16 May 2024 | 0.0615 | 0.002 | 3.36% | 0.0665 | 0.067 | 0.061 | 0 |
15 May 2024 | 0.0595 | 0.0015 | 2.59% | 0.0655 | 0.066 | 0.0565 | 50,000 |
14 May 2024 | 0.058 | -0.006 | -9.38% | 0.063 | 0.063 | 0.057 | 50,000 |
13 May 2024 | 0.064 | -0.016 | -20.00% | 0.0825 | 0.0835 | 0.064 | 0 |
10 May 2024 | 0.08 | 0.002 | 2.56% | 0.081 | 0.0825 | 0.075 | 0 |
09 May 2024 | 0.078 | -0.0095 | -10.86% | 0.093 | 0.0945 | 0.078 | 3,000 |
08 May 2024 | 0.0875 | 0.006 | 7.36% | 0.0895 | 0.0915 | 0.0845 | 0 |
07 May 2024 | 0.0815 | -0.0055 | -6.32% | 0.084 | 0.088 | 0.081 | 0 |
06 May 2024 | 0.087 | 0.0005 | 0.58% | 0.0905 | 0.0935 | 0.0845 | 0 |
03 May 2024 | 0.0865 | -0.0105 | -10.82% | 0.1005 | 0.1005 | 0.0855 | 0 |
02 May 2024 | 0.097 | 0.0185 | 23.57% | 0.081 | 0.101 | 0.08 | 0 |
30 Abr 2024 | 0.0785 | 0.027 | 52.43% | 0.062 | 0.0805 | 0.053 | 3,000 |
29 Abr 2024 | 0.0515 | -0.008 | -13.45% | 0.065 | 0.0665 | 0.0515 | 0 |
26 Abr 2024 | 0.0595 | -0.002 | -3.25% | 0.0585 | 0.06 | 0.057 | 0 |
25 Abr 2024 | 0.0615 | 0.003 | 5.13% | 0.067 | 0.067 | 0.0545 | 0 |
24 Abr 2024 | 0.0585 | 0.001 | 1.74% | 0.056 | 0.059 | 0.0555 | 0 |
23 Abr 2024 | 0.0575 | -0.0035 | -5.74% | 0.0685 | 0.0685 | 0.0545 | 0 |
22 Abr 2024 | 0.061 | 0.00 | 0.00% | 0.0605 | 0.068 | 0.06 | 0 |
19 Abr 2024 | 0.061 | 0.004 | 7.02% | 0.069 | 0.0715 | 0.059 | 0 |
18 Abr 2024 | 0.057 | -0.001 | -1.72% | 0.058 | 0.0595 | 0.057 | 0 |
17 Abr 2024 | 0.058 | -0.0005 | -0.85% | 0.067 | 0.067 | 0.0555 | 0 |
16 Abr 2024 | 0.0585 | 0.007 | 13.59% | 0.064 | 0.064 | 0.056 | 0 |
15 Abr 2024 | 0.0515 | -0.006 | -10.43% | 0.0635 | 0.0635 | 0.046 | 0 |
12 Abr 2024 | 0.0575 | 0.008 | 16.16% | 0.0575 | 0.0585 | 0.048 | 0 |
11 Abr 2024 | 0.0495 | 0.001 | 2.06% | 0.05 | 0.051 | 0.047 | 0 |
10 Abr 2024 | 0.0485 | -0.0005 | -1.02% | 0.0575 | 0.0575 | 0.044 | 0 |
09 Abr 2024 | 0.049 | -0.002 | -3.92% | 0.062 | 0.062 | 0.046 | 0 |
08 Abr 2024 | 0.051 | -0.0045 | -8.11% | 0.0635 | 0.064 | 0.05 | 0 |
05 Abr 2024 | 0.0555 | 0.0055 | 11.00% | 0.064 | 0.064 | 0.0515 | 0 |
04 Abr 2024 | 0.05 | -0.0015 | -2.91% | 0.06 | 0.0605 | 0.047 | 0 |
03 Abr 2024 | 0.0515 | 0.0055 | 11.96% | 0.056 | 0.0575 | 0.0465 | 0 |
02 Abr 2024 | 0.046 | 0.0055 | 13.58% | 0.051 | 0.051 | 0.0405 | 0 |
28 Mar 2024 | 0.0405 | 0.001 | 2.53% | 0.0385 | 0.041 | 0.038 | 0 |
27 Mar 2024 | 0.0395 | 0.00 | 0.00% | 0.04 | 0.0405 | 0.038 | 0 |
26 Mar 2024 | 0.0395 | 0.006 | 17.91% | 0.0325 | 0.041 | 0.0325 | 0 |
25 Mar 2024 | 0.0335 | -0.004 | -10.67% | 0.037 | 0.037 | 0.033 | 0 |
22 Mar 2024 | 0.0375 | 0.00 | 0.00% | 0.0475 | 0.0475 | 0.037 | 20,000 |