P1SK65 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 0.0001 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0001 | 600,000 |
17 Jun 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 2,233,000 |
14 Jun 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0 |
13 Jun 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0 |
12 Jun 2024 | 0.0001 | -0.0002 | -66.69% | 0.0002 | 0.0005 | 0.0001 | 0 |
11 Jun 2024 | 0.0003 | -0.0004 | -57.14% | 0.0004 | 0.0007 | 0.0003 | 0 |
10 Jun 2024 | 0.0007 | 0.0001 | 16.69% | 0.0001 | 0.0008 | 0.0001 | 0 |
07 Jun 2024 | 0.0006 | -0.0006 | -50.00% | 0.0009 | 0.0013 | 0.0006 | 50,000 |
06 Jun 2024 | 0.0012 | -0.0001 | -7.69% | 0.0011 | 0.0012 | 0.0008 | 0 |
05 Jun 2024 | 0.0013 | -0.0012 | -48.00% | 0.0027 | 0.0027 | 0.0013 | 500,000 |
04 Jun 2024 | 0.0025 | -0.003 | -54.55% | 0.01 | 0.01 | 0.0019 | 1,333,000 |
03 Jun 2024 | 0.0055 | -0.002 | -26.67% | 0.014 | 0.014 | 0.0045 | 3,000,000 |
31 May 2024 | 0.0075 | 0.0015 | 25.00% | 0.0075 | 0.008 | 0.0055 | 35,000 |
30 May 2024 | 0.006 | -0.0005 | -7.69% | 0.01 | 0.01 | 0.005 | 40,000 |
29 May 2024 | 0.0065 | -0.005 | -43.48% | 0.011 | 0.0135 | 0.0065 | 2,437,600 |
28 May 2024 | 0.0115 | 0.00 | 0.00% | 0.0105 | 0.0125 | 0.009 | 0 |
27 May 2024 | 0.0115 | 0.0035 | 43.75% | 0.011 | 0.0115 | 0.0065 | 0 |
24 May 2024 | 0.008 | -0.002 | -20.00% | 0.008 | 0.0085 | 0.0065 | 1,100,000 |
23 May 2024 | 0.01 | 0.00 | 0.00% | 0.0085 | 0.0115 | 0.008 | 2,040,000 |
22 May 2024 | 0.01 | -0.005 | -33.33% | 0.0155 | 0.016 | 0.009 | 2,133,000 |
21 May 2024 | 0.015 | -0.004 | -21.05% | 0.0215 | 0.0215 | 0.012 | 20,000 |
20 May 2024 | 0.019 | 0.0025 | 15.15% | 0.024 | 0.0265 | 0.018 | 802,000 |
17 May 2024 | 0.0165 | -0.001 | -5.71% | 0.0245 | 0.0245 | 0.0155 | 280,000 |
16 May 2024 | 0.0175 | -0.0135 | -43.55% | 0.015 | 0.0185 | 0.0145 | 1,014,000 |
15 May 2024 | 0.031 | -0.006 | -16.22% | 0.0365 | 0.039 | 0.0275 | 1,270,000 |
14 May 2024 | 0.037 | -0.0025 | -6.33% | 0.0415 | 0.0435 | 0.0365 | 200,000 |
13 May 2024 | 0.0395 | 0.001 | 2.60% | 0.0445 | 0.0475 | 0.035 | 70,000 |
10 May 2024 | 0.0385 | 0.007 | 22.22% | 0.037 | 0.044 | 0.0355 | 205,000 |
09 May 2024 | 0.0315 | 0.0035 | 12.50% | 0.029 | 0.0325 | 0.027 | 1,038,000 |
08 May 2024 | 0.028 | -0.0025 | -8.20% | 0.035 | 0.0355 | 0.0225 | 1,058,000 |
07 May 2024 | 0.0305 | 0.002 | 7.02% | 0.0345 | 0.0345 | 0.027 | 0 |
06 May 2024 | 0.0285 | 0.0045 | 18.75% | 0.033 | 0.033 | 0.0245 | 400,000 |
03 May 2024 | 0.024 | -0.0065 | -21.31% | 0.0345 | 0.038 | 0.0235 | 530,000 |
02 May 2024 | 0.0305 | -0.017 | -35.79% | 0.058 | 0.058 | 0.0285 | 40,000 |
30 Abr 2024 | 0.0475 | -0.0065 | -12.04% | 0.061 | 0.0665 | 0.047 | 500,000 |
29 Abr 2024 | 0.054 | -0.0025 | -4.42% | 0.065 | 0.065 | 0.054 | 320,000 |
26 Abr 2024 | 0.0565 | -0.0015 | -2.59% | 0.07 | 0.07 | 0.0545 | 650,000 |
25 Abr 2024 | 0.058 | 0.0025 | 4.50% | 0.0625 | 0.0675 | 0.0535 | 600,000 |
24 Abr 2024 | 0.0555 | -0.022 | -28.39% | 0.087 | 0.087 | 0.054 | 100,000 |
23 Abr 2024 | 0.0775 | 0.0095 | 13.97% | 0.076 | 0.0775 | 0.0655 | 150,000 |
22 Abr 2024 | 0.068 | 0.0055 | 8.80% | 0.0815 | 0.0815 | 0.06 | 124,000 |
19 Abr 2024 | 0.0625 | 0.0015 | 2.46% | 0.0655 | 0.0675 | 0.051 | 920,000 |
18 Abr 2024 | 0.061 | -0.008 | -11.59% | 0.0765 | 0.077 | 0.055 | 634,000 |
17 Abr 2024 | 0.069 | 0.0085 | 14.05% | 0.06 | 0.069 | 0.0595 | 808,000 |
16 Abr 2024 | 0.0605 | -0.019 | -23.90% | 0.073 | 0.074 | 0.0575 | 100,000 |
15 Abr 2024 | 0.0795 | -0.016 | -16.75% | 0.0995 | 0.1085 | 0.079 | 0 |
12 Abr 2024 | 0.0955 | 0.0275 | 40.44% | 0.0765 | 0.1015 | 0.0755 | 76,000 |
11 Abr 2024 | 0.068 | -0.0035 | -4.90% | 0.076 | 0.089 | 0.066 | 6,000 |
10 Abr 2024 | 0.0715 | 0.00 | 0.00% | 0.0815 | 0.085 | 0.068 | 0 |
09 Abr 2024 | 0.0715 | -0.008 | -10.06% | 0.0895 | 0.0895 | 0.071 | 0 |
08 Abr 2024 | 0.0795 | -0.0015 | -1.85% | 0.096 | 0.096 | 0.0735 | 0 |
05 Abr 2024 | 0.081 | 0.0145 | 21.80% | 0.0775 | 0.085 | 0.0765 | 40,000 |
04 Abr 2024 | 0.0665 | 0.0105 | 18.75% | 0.062 | 0.07 | 0.0565 | 5,000 |
03 Abr 2024 | 0.056 | 0.005 | 9.80% | 0.055 | 0.057 | 0.0475 | 120,000 |
02 Abr 2024 | 0.051 | 0.0185 | 56.92% | 0.0385 | 0.057 | 0.0385 | 265,000 |
28 Mar 2024 | 0.0325 | 0.0015 | 4.84% | 0.0355 | 0.0355 | 0.03 | 0 |
27 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.028 | 0.032 | 0.027 | 0 |
26 Mar 2024 | 0.031 | 0.0005 | 1.64% | 0.038 | 0.0385 | 0.0285 | 0 |
25 Mar 2024 | 0.0305 | 0.004 | 15.09% | 0.027 | 0.0315 | 0.026 | 27,000 |
22 Mar 2024 | 0.0265 | 0.00 | 0.00% | 0.0265 | 0.0265 | 0.022 | 348,000 |
21 Mar 2024 | 0.0265 | 0.003 | 12.77% | 0.028 | 0.028 | 0.024 | 614,000 |