P1S1B7 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 0.033 | 0.0045 | 15.79% | 0.033 | 0.0335 | 0.0295 | 0 |
17 Jun 2024 | 0.0285 | -0.0015 | -5.00% | 0.0325 | 0.034 | 0.0255 | 2,000 |
14 Jun 2024 | 0.03 | -0.0085 | -22.08% | 0.043 | 0.043 | 0.0275 | 3,000 |
13 Jun 2024 | 0.0385 | -0.005 | -11.49% | 0.045 | 0.046 | 0.0385 | 0 |
12 Jun 2024 | 0.0435 | 0.0035 | 8.75% | 0.0445 | 0.046 | 0.0405 | 0 |
11 Jun 2024 | 0.04 | -0.0055 | -12.09% | 0.047 | 0.047 | 0.036 | 0 |
10 Jun 2024 | 0.0455 | -0.0015 | -3.19% | 0.0435 | 0.046 | 0.0425 | 0 |
07 Jun 2024 | 0.047 | -0.006 | -11.32% | 0.0545 | 0.0555 | 0.045 | 0 |
06 Jun 2024 | 0.053 | -0.002 | -3.64% | 0.059 | 0.059 | 0.049 | 8,000 |
05 Jun 2024 | 0.055 | 0.005 | 10.00% | 0.0525 | 0.059 | 0.0525 | 5,000 |
04 Jun 2024 | 0.05 | -0.0005 | -0.99% | 0.0495 | 0.0535 | 0.048 | 5,000 |
03 Jun 2024 | 0.0505 | 0.0055 | 12.22% | 0.0515 | 0.0515 | 0.0455 | 0 |
31 May 2024 | 0.045 | 0.001 | 2.27% | 0.048 | 0.048 | 0.0415 | 0 |
30 May 2024 | 0.044 | 0.0035 | 8.64% | 0.042 | 0.044 | 0.0405 | 0 |
29 May 2024 | 0.0405 | -0.006 | -12.90% | 0.0485 | 0.0495 | 0.0405 | 0 |
28 May 2024 | 0.0465 | 0.0005 | 1.09% | 0.05 | 0.05 | 0.045 | 0 |
27 May 2024 | 0.046 | 0.006 | 15.00% | 0.0445 | 0.0465 | 0.04 | 0 |
24 May 2024 | 0.04 | -0.0025 | -5.88% | 0.04 | 0.042 | 0.0395 | 5,000 |
23 May 2024 | 0.0425 | -0.0045 | -9.57% | 0.0515 | 0.0515 | 0.041 | 17,500 |
22 May 2024 | 0.047 | -0.005 | -9.62% | 0.0545 | 0.0555 | 0.0445 | 2,500 |
21 May 2024 | 0.052 | -0.001 | -1.89% | 0.056 | 0.056 | 0.047 | 0 |
20 May 2024 | 0.053 | -0.0035 | -6.19% | 0.0585 | 0.0585 | 0.053 | 0 |
17 May 2024 | 0.0565 | -0.0005 | -0.88% | 0.0575 | 0.058 | 0.053 | 2,500 |
16 May 2024 | 0.057 | -0.0015 | -2.56% | 0.06 | 0.0605 | 0.0565 | 10,000 |
15 May 2024 | 0.0585 | 0.0085 | 17.00% | 0.052 | 0.059 | 0.0515 | 55,000 |
14 May 2024 | 0.05 | -0.002 | -3.85% | 0.055 | 0.055 | 0.05 | 14,500 |
13 May 2024 | 0.052 | -0.0005 | -0.95% | 0.0515 | 0.054 | 0.048 | 14,500 |
10 May 2024 | 0.0525 | 0.0145 | 38.16% | 0.0455 | 0.0525 | 0.0455 | 0 |
09 May 2024 | 0.038 | 0.001 | 2.70% | 0.0385 | 0.039 | 0.0355 | 0 |
08 May 2024 | 0.037 | 0.004 | 12.12% | 0.0345 | 0.037 | 0.033 | 2,500 |
07 May 2024 | 0.033 | 0.0025 | 8.20% | 0.0305 | 0.033 | 0.0295 | 0 |
06 May 2024 | 0.0305 | 0.0025 | 8.93% | 0.03 | 0.0315 | 0.0275 | 0 |
03 May 2024 | 0.028 | 0.00 | 0.00% | 0.031 | 0.031 | 0.0265 | 5,000 |
02 May 2024 | 0.028 | 0.0025 | 9.80% | 0.0275 | 0.0295 | 0.0255 | 0 |
30 Abr 2024 | 0.0255 | 0.00 | 0.00% | 0.027 | 0.028 | 0.025 | 0 |
29 Abr 2024 | 0.0255 | 0.002 | 8.51% | 0.0265 | 0.0275 | 0.025 | 12,000 |
26 Abr 2024 | 0.0235 | 0.0025 | 11.90% | 0.0255 | 0.0255 | 0.022 | 0 |
25 Abr 2024 | 0.021 | -0.001 | -4.55% | 0.0245 | 0.0245 | 0.019 | 0 |
24 Abr 2024 | 0.022 | -0.0025 | -10.20% | 0.0275 | 0.0275 | 0.0215 | 0 |
23 Abr 2024 | 0.0245 | 0.0035 | 16.67% | 0.0235 | 0.025 | 0.0215 | 0 |
22 Abr 2024 | 0.021 | 0.0025 | 13.51% | 0.022 | 0.022 | 0.017 | 0 |
19 Abr 2024 | 0.0185 | 0.002 | 12.12% | 0.0165 | 0.0185 | 0.0155 | 2,000 |
18 Abr 2024 | 0.0165 | 0.003 | 22.22% | 0.016 | 0.0165 | 0.0145 | 0 |
17 Abr 2024 | 0.0135 | -0.0005 | -3.57% | 0.016 | 0.0165 | 0.013 | 0 |
16 Abr 2024 | 0.014 | -0.002 | -12.50% | 0.017 | 0.017 | 0.0135 | 0 |
15 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.019 | 0.02 | 0.016 | 0 |
12 Abr 2024 | 0.016 | 0.004 | 33.33% | 0.016 | 0.018 | 0.0135 | 110,000 |
11 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0115 | 0 |
10 Abr 2024 | 0.012 | -0.0025 | -17.24% | 0.014 | 0.0155 | 0.0115 | 0 |
09 Abr 2024 | 0.0145 | -0.0025 | -14.71% | 0.0195 | 0.02 | 0.0145 | 0 |
08 Abr 2024 | 0.017 | -0.0005 | -2.86% | 0.02 | 0.02 | 0.017 | 0 |
05 Abr 2024 | 0.0175 | -0.004 | -18.60% | 0.022 | 0.022 | 0.0175 | 0 |
04 Abr 2024 | 0.0215 | 0.0015 | 7.50% | 0.022 | 0.022 | 0.02 | 4,000 |
03 Abr 2024 | 0.02 | 0.0005 | 2.56% | 0.0215 | 0.0215 | 0.0185 | 0 |
02 Abr 2024 | 0.0195 | -0.004 | -17.02% | 0.0265 | 0.027 | 0.0195 | 0 |
28 Mar 2024 | 0.0235 | -0.0015 | -6.00% | 0.0285 | 0.0285 | 0.0235 | 0 |
27 Mar 2024 | 0.025 | 0.002 | 8.70% | 0.025 | 0.025 | 0.0215 | 0 |
26 Mar 2024 | 0.023 | -0.0005 | -2.13% | 0.0245 | 0.026 | 0.023 | 0 |
25 Mar 2024 | 0.0235 | 0.00 | 0.00% | 0.0275 | 0.0275 | 0.022 | 1,500 |
22 Mar 2024 | 0.0235 | -0.0005 | -2.08% | 0.0295 | 0.03 | 0.0205 | 0 |
21 Mar 2024 | 0.024 | -0.001 | -4.00% | 0.029 | 0.029 | 0.024 | 7,000 |