P1S328 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.001 | -0.0005 | -33.33% | 0.0175 | 0.0185 | 0.001 | 0 |
13 Jun 2024 | 0.0015 | -0.0006 | -28.57% | 0.018 | 0.0185 | 0.0015 | 0 |
12 Jun 2024 | 0.0021 | -0.0014 | -40.00% | 0.018 | 0.019 | 0.0018 | 0 |
11 Jun 2024 | 0.0035 | -0.0005 | -12.50% | 0.0185 | 0.0205 | 0.0035 | 0 |
10 Jun 2024 | 0.004 | -0.003 | -42.86% | 0.0055 | 0.0055 | 0.004 | 0 |
07 Jun 2024 | 0.007 | -0.003 | -30.00% | 0.0215 | 0.0225 | 0.006 | 0 |
06 Jun 2024 | 0.01 | -0.0025 | -20.00% | 0.024 | 0.0255 | 0.008 | 0 |
05 Jun 2024 | 0.0125 | -0.0165 | -56.90% | 0.0215 | 0.034 | 0.0125 | 0 |
04 Jun 2024 | 0.029 | -0.002 | -6.45% | 0.04 | 0.0495 | 0.0275 | 0 |
03 Jun 2024 | 0.031 | -0.023 | -42.59% | 0.0385 | 0.0405 | 0.025 | 0 |
31 May 2024 | 0.054 | 0.031 | 134.78% | 0.0475 | 0.0555 | 0.0365 | 0 |
30 May 2024 | 0.023 | 0.013 | 130.00% | 0.029 | 0.0325 | 0.016 | 0 |
29 May 2024 | 0.01 | 0.00 | 0.00% | 0.0245 | 0.0265 | 0.009 | 0 |
28 May 2024 | 0.01 | -0.0135 | -57.45% | 0.0235 | 0.0255 | 0.009 | 0 |
27 May 2024 | 0.0235 | 0.013 | 123.81% | 0.024 | 0.0265 | 0.0225 | 0 |
24 May 2024 | 0.0105 | 0.001 | 10.53% | 0.029 | 0.0305 | 0.0105 | 0 |
23 May 2024 | 0.0095 | -0.0005 | -5.00% | 0.0245 | 0.025 | 0.009 | 0 |
22 May 2024 | 0.01 | -0.0025 | -20.00% | 0.0255 | 0.0275 | 0.0095 | 0 |
21 May 2024 | 0.0125 | -0.0055 | -30.56% | 0.031 | 0.0315 | 0.012 | 0 |
20 May 2024 | 0.018 | -0.01 | -35.71% | 0.037 | 0.0395 | 0.017 | 0 |
17 May 2024 | 0.028 | 0.0065 | 30.23% | 0.0385 | 0.0405 | 0.0255 | 0 |
16 May 2024 | 0.0215 | -0.0055 | -20.37% | 0.036 | 0.039 | 0.02 | 0 |
15 May 2024 | 0.027 | -0.0185 | -40.66% | 0.0525 | 0.055 | 0.027 | 0 |
14 May 2024 | 0.0455 | -0.0025 | -5.21% | 0.0615 | 0.0685 | 0.0435 | 0 |
13 May 2024 | 0.048 | -0.0035 | -6.80% | 0.052 | 0.059 | 0.048 | 0 |
10 May 2024 | 0.0515 | -0.006 | -10.43% | 0.067 | 0.07 | 0.048 | 0 |
09 May 2024 | 0.0575 | -0.0055 | -8.73% | 0.0825 | 0.0835 | 0.0575 | 0 |
08 May 2024 | 0.063 | 0.003 | 5.00% | 0.0825 | 0.0895 | 0.0625 | 0 |
07 May 2024 | 0.06 | -0.0115 | -16.08% | 0.075 | 0.0795 | 0.0585 | 0 |
06 May 2024 | 0.0715 | -0.021 | -22.70% | 0.0955 | 0.0965 | 0.071 | 0 |
03 May 2024 | 0.0925 | -0.04 | -30.19% | 0.136 | 0.1385 | 0.0885 | 0 |
02 May 2024 | 0.1325 | -0.005 | -3.64% | 0.147 | 0.1495 | 0.131 | 0 |
30 Abr 2024 | 0.1375 | 0.016 | 13.17% | 0.1285 | 0.139 | 0.1215 | 0 |
29 Abr 2024 | 0.1215 | 0.024 | 24.62% | 0.106 | 0.129 | 0.106 | 0 |
26 Abr 2024 | 0.0975 | -0.098 | -50.13% | 0.1135 | 0.1375 | 0.0865 | 0 |
25 Abr 2024 | 0.1955 | 0.072 | 58.30% | 0.1635 | 0.2215 | 0.1585 | 0 |
24 Abr 2024 | 0.1235 | -0.0025 | -1.98% | 0.128 | 0.1355 | 0.1115 | 0 |
23 Abr 2024 | 0.126 | -0.045 | -26.32% | 0.171 | 0.171 | 0.122 | 0 |
22 Abr 2024 | 0.171 | 0.0105 | 6.54% | 0.1815 | 0.191 | 0.1565 | 0 |
19 Abr 2024 | 0.1605 | 0.0335 | 26.38% | 0.182 | 0.1905 | 0.151 | 0 |
18 Abr 2024 | 0.127 | 0.006 | 4.96% | 0.135 | 0.149 | 0.124 | 0 |
17 Abr 2024 | 0.121 | 0.0085 | 7.56% | 0.1335 | 0.1345 | 0.104 | 0 |
16 Abr 2024 | 0.1125 | 0.0205 | 22.28% | 0.139 | 0.141 | 0.112 | 0 |
15 Abr 2024 | 0.092 | -0.002 | -2.13% | 0.109 | 0.1105 | 0.08 | 0 |
12 Abr 2024 | 0.094 | 0.0085 | 9.94% | 0.0905 | 0.105 | 0.0885 | 0 |
11 Abr 2024 | 0.0855 | -0.0095 | -10.00% | 0.1015 | 0.1025 | 0.082 | 0 |
10 Abr 2024 | 0.095 | 0.0055 | 6.15% | 0.095 | 0.108 | 0.0895 | 0 |
09 Abr 2024 | 0.0895 | 0.008 | 9.82% | 0.0965 | 0.10 | 0.0785 | 0 |
08 Abr 2024 | 0.0815 | -0.006 | -6.86% | 0.0975 | 0.103 | 0.08 | 0 |
05 Abr 2024 | 0.0875 | 0.009 | 11.46% | 0.1155 | 0.118 | 0.0865 | 0 |
04 Abr 2024 | 0.0785 | -0.009 | -10.29% | 0.1035 | 0.106 | 0.0785 | 0 |
03 Abr 2024 | 0.0875 | -0.008 | -8.38% | 0.1085 | 0.112 | 0.0875 | 0 |
02 Abr 2024 | 0.0955 | -0.0035 | -3.54% | 0.1095 | 0.112 | 0.0955 | 0 |
28 Mar 2024 | 0.099 | -0.0005 | -0.50% | 0.1115 | 0.1135 | 0.095 | 0 |
27 Mar 2024 | 0.0995 | 0.0055 | 5.85% | 0.1105 | 0.1135 | 0.094 | 0 |
26 Mar 2024 | 0.094 | 0.0015 | 1.62% | 0.109 | 0.1095 | 0.0915 | 0 |
25 Mar 2024 | 0.0925 | 0.0045 | 5.11% | 0.101 | 0.1055 | 0.091 | 0 |
22 Mar 2024 | 0.088 | 0.0075 | 9.32% | 0.098 | 0.1015 | 0.084 | 0 |
21 Mar 2024 | 0.0805 | -0.017 | -17.44% | 0.0975 | 0.101 | 0.08 | 0 |
20 Mar 2024 | 0.0975 | -0.0055 | -5.34% | 0.119 | 0.12 | 0.0975 | 0 |
19 Mar 2024 | 0.103 | -0.009 | -8.04% | 0.133 | 0.1395 | 0.102 | 0 |