P1SBF0 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0 |
18 Jun 2024 | 0.056 | -0.011 | -16.42% | 0.0655 | 0.0665 | 0.056 | 0 |
17 Jun 2024 | 0.067 | 0.001 | 1.52% | 0.0685 | 0.074 | 0.063 | 0 |
14 Jun 2024 | 0.066 | 0.021 | 46.67% | 0.045 | 0.073 | 0.045 | 0 |
13 Jun 2024 | 0.045 | 0.0095 | 26.76% | 0.041 | 0.045 | 0.0365 | 0 |
12 Jun 2024 | 0.0355 | -0.0085 | -19.32% | 0.042 | 0.0425 | 0.032 | 0 |
11 Jun 2024 | 0.044 | 0.011 | 33.33% | 0.0285 | 0.0495 | 0.0285 | 0 |
10 Jun 2024 | 0.033 | 0.002 | 6.45% | 0.0375 | 0.0385 | 0.033 | 0 |
07 Jun 2024 | 0.031 | 0.007 | 29.17% | 0.0275 | 0.035 | 0.021 | 0 |
06 Jun 2024 | 0.024 | 0.002 | 9.09% | 0.0235 | 0.03 | 0.0185 | 0 |
05 Jun 2024 | 0.022 | -0.006 | -21.43% | 0.03 | 0.03 | 0.0175 | 0 |
04 Jun 2024 | 0.028 | 0.0005 | 1.82% | 0.0275 | 0.0295 | 0.0235 | 0 |
03 Jun 2024 | 0.0275 | -0.0085 | -23.61% | 0.0325 | 0.034 | 0.0275 | 0 |
31 May 2024 | 0.036 | -0.002 | -5.26% | 0.038 | 0.0425 | 0.036 | 0 |
30 May 2024 | 0.038 | -0.0055 | -12.64% | 0.0475 | 0.0475 | 0.038 | 0 |
29 May 2024 | 0.0435 | 0.009 | 26.09% | 0.037 | 0.0435 | 0.0365 | 0 |
28 May 2024 | 0.0345 | -0.001 | -2.82% | 0.0365 | 0.037 | 0.0335 | 50,000 |
27 May 2024 | 0.0355 | -0.01 | -21.98% | 0.044 | 0.045 | 0.035 | 500 |
24 May 2024 | 0.0455 | 0.0035 | 8.33% | 0.046 | 0.0465 | 0.042 | 0 |
23 May 2024 | 0.042 | 0.0065 | 18.31% | 0.0355 | 0.0445 | 0.035 | 0 |
22 May 2024 | 0.0355 | 0.006 | 20.34% | 0.032 | 0.0395 | 0.0305 | 0 |
21 May 2024 | 0.0295 | -0.0005 | -1.67% | 0.0315 | 0.037 | 0.0285 | 0 |
20 May 2024 | 0.03 | 0.0045 | 17.65% | 0.0285 | 0.03 | 0.0235 | 500 |
17 May 2024 | 0.0255 | 0.001 | 4.08% | 0.0285 | 0.0295 | 0.0235 | 200,000 |
16 May 2024 | 0.0245 | 0.001 | 4.26% | 0.027 | 0.027 | 0.022 | 0 |
15 May 2024 | 0.0235 | -0.0095 | -28.79% | 0.034 | 0.034 | 0.023 | 300,000 |
14 May 2024 | 0.033 | 0.003 | 10.00% | 0.033 | 0.033 | 0.0275 | 100,000 |
13 May 2024 | 0.03 | -0.0005 | -1.64% | 0.0355 | 0.037 | 0.0295 | 0 |
10 May 2024 | 0.0305 | -0.021 | -40.78% | 0.0415 | 0.0415 | 0.0305 | 100,000 |
09 May 2024 | 0.0515 | -0.0035 | -6.36% | 0.0585 | 0.0585 | 0.051 | 0 |
08 May 2024 | 0.055 | -0.006 | -9.84% | 0.0645 | 0.0655 | 0.054 | 0 |
07 May 2024 | 0.061 | -0.0045 | -6.87% | 0.065 | 0.0675 | 0.0605 | 0 |
06 May 2024 | 0.0655 | -0.0075 | -10.27% | 0.074 | 0.075 | 0.064 | 0 |
03 May 2024 | 0.073 | 0.001 | 1.39% | 0.0735 | 0.075 | 0.068 | 0 |
02 May 2024 | 0.072 | -0.006 | -7.69% | 0.081 | 0.0815 | 0.0695 | 0 |
30 Abr 2024 | 0.078 | -0.0005 | -0.64% | 0.0795 | 0.08 | 0.073 | 0 |
29 Abr 2024 | 0.0785 | -0.0075 | -8.72% | 0.086 | 0.0865 | 0.076 | 0 |
26 Abr 2024 | 0.086 | -0.0065 | -7.03% | 0.09 | 0.0905 | 0.084 | 0 |
25 Abr 2024 | 0.0925 | 0.004 | 4.52% | 0.0915 | 0.098 | 0.0865 | 0 |
24 Abr 2024 | 0.0885 | 0.0035 | 4.12% | 0.0845 | 0.0915 | 0.0845 | 0 |
23 Abr 2024 | 0.085 | -0.0075 | -8.11% | 0.093 | 0.0935 | 0.084 | 0 |
22 Abr 2024 | 0.0925 | -0.009 | -8.87% | 0.0985 | 0.105 | 0.092 | 0 |
19 Abr 2024 | 0.1015 | -0.0065 | -6.02% | 0.117 | 0.117 | 0.1005 | 0 |
18 Abr 2024 | 0.108 | -0.0095 | -8.09% | 0.117 | 0.117 | 0.108 | 0 |
17 Abr 2024 | 0.1175 | 0.0015 | 1.29% | 0.119 | 0.1205 | 0.112 | 0 |
16 Abr 2024 | 0.116 | 0.0055 | 4.98% | 0.1175 | 0.118 | 0.109 | 0 |
15 Abr 2024 | 0.1105 | 0.001 | 0.91% | 0.108 | 0.1105 | 0.1055 | 0 |
12 Abr 2024 | 0.1095 | -0.016 | -12.75% | 0.121 | 0.1215 | 0.105 | 0 |
11 Abr 2024 | 0.1255 | -0.0005 | -0.40% | 0.1265 | 0.1275 | 0.118 | 0 |
10 Abr 2024 | 0.126 | 0.0125 | 11.01% | 0.115 | 0.1285 | 0.111 | 0 |
09 Abr 2024 | 0.1135 | 0.0085 | 8.10% | 0.105 | 0.1145 | 0.1035 | 0 |
08 Abr 2024 | 0.105 | -0.0005 | -0.47% | 0.106 | 0.106 | 0.101 | 0 |
05 Abr 2024 | 0.1055 | 0.015 | 16.57% | 0.0975 | 0.106 | 0.095 | 0 |
04 Abr 2024 | 0.0905 | -0.0055 | -5.73% | 0.0985 | 0.0985 | 0.0885 | 0 |
03 Abr 2024 | 0.096 | 0.0005 | 0.52% | 0.098 | 0.099 | 0.094 | 0 |
02 Abr 2024 | 0.0955 | 0.011 | 13.02% | 0.083 | 0.0955 | 0.082 | 0 |
28 Mar 2024 | 0.0845 | 0.004 | 4.97% | 0.08 | 0.0845 | 0.0785 | 0 |
27 Mar 2024 | 0.0805 | -0.006 | -6.94% | 0.089 | 0.09 | 0.0805 | 0 |
26 Mar 2024 | 0.0865 | -0.001 | -1.14% | 0.0835 | 0.087 | 0.0795 | 0 |
25 Mar 2024 | 0.0875 | 0.0005 | 0.57% | 0.0845 | 0.0915 | 0.0845 | 0 |
22 Mar 2024 | 0.087 | -0.0015 | -1.69% | 0.0815 | 0.0965 | 0.08 | 0 |