P1SZR4 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.124 | 0.0695 | 127.52% | 0.0525 | 0.139 | 0.048 | 0 |
13 Jun 2024 | 0.0545 | 0.0205 | 60.29% | 0.0355 | 0.0625 | 0.0355 | 0 |
12 Jun 2024 | 0.034 | -0.0095 | -21.84% | 0.0435 | 0.053 | 0.032 | 0 |
11 Jun 2024 | 0.0435 | 0.0075 | 20.83% | 0.0365 | 0.0485 | 0.0285 | 0 |
10 Jun 2024 | 0.036 | -0.004 | -10.00% | 0.044 | 0.061 | 0.0355 | 15,000 |
07 Jun 2024 | 0.04 | 0.005 | 14.29% | 0.0465 | 0.0485 | 0.0315 | 0 |
06 Jun 2024 | 0.035 | -0.007 | -16.67% | 0.0345 | 0.041 | 0.0345 | 0 |
05 Jun 2024 | 0.042 | -0.0135 | -24.32% | 0.0565 | 0.0565 | 0.036 | 100,000 |
04 Jun 2024 | 0.0555 | 0.01 | 21.98% | 0.053 | 0.0615 | 0.0455 | 0 |
03 Jun 2024 | 0.0455 | 0.0025 | 5.81% | 0.046 | 0.049 | 0.0275 | 0 |
31 May 2024 | 0.043 | 0.006 | 16.22% | 0.0325 | 0.0465 | 0.0325 | 0 |
30 May 2024 | 0.037 | -0.006 | -13.95% | 0.0545 | 0.055 | 0.0315 | 0 |
29 May 2024 | 0.043 | 0.0115 | 36.51% | 0.0315 | 0.049 | 0.0315 | 0 |
28 May 2024 | 0.0315 | 0.0055 | 21.15% | 0.0225 | 0.036 | 0.0225 | 0 |
27 May 2024 | 0.026 | -0.01 | -27.78% | 0.04 | 0.0405 | 0.026 | 0 |
24 May 2024 | 0.036 | -0.005 | -12.20% | 0.043 | 0.0435 | 0.034 | 0 |
23 May 2024 | 0.041 | -0.004 | -8.89% | 0.048 | 0.0485 | 0.0325 | 0 |
22 May 2024 | 0.045 | 0.002 | 4.65% | 0.0525 | 0.0555 | 0.0425 | 0 |
21 May 2024 | 0.043 | 0.0065 | 17.81% | 0.0465 | 0.0475 | 0.0395 | 0 |
20 May 2024 | 0.0365 | 0.0015 | 4.29% | 0.0385 | 0.0405 | 0.032 | 0 |
17 May 2024 | 0.035 | 0.006 | 20.69% | 0.039 | 0.039 | 0.029 | 100,000 |
16 May 2024 | 0.029 | 0.003 | 11.54% | 0.033 | 0.0345 | 0.028 | 200,000 |
15 May 2024 | 0.026 | 0.00 | 0.00% | 0.0315 | 0.032 | 0.0245 | 0 |
14 May 2024 | 0.026 | -0.009 | -25.71% | 0.034 | 0.034 | 0.0245 | 0 |
13 May 2024 | 0.035 | -0.0235 | -40.17% | 0.057 | 0.0585 | 0.035 | 128,000 |
10 May 2024 | 0.0585 | -0.0005 | -0.85% | 0.061 | 0.066 | 0.053 | 0 |
09 May 2024 | 0.059 | -0.022 | -27.16% | 0.0835 | 0.087 | 0.0585 | 0 |
08 May 2024 | 0.081 | 0.0155 | 23.66% | 0.073 | 0.0895 | 0.0695 | 0 |
07 May 2024 | 0.0655 | -0.002 | -2.96% | 0.0625 | 0.0695 | 0.0615 | 0 |
06 May 2024 | 0.0675 | 0.002 | 3.05% | 0.068 | 0.0735 | 0.0625 | 45 |
03 May 2024 | 0.0655 | -0.02 | -23.39% | 0.085 | 0.085 | 0.064 | 0 |
02 May 2024 | 0.0855 | 0.032 | 59.81% | 0.057 | 0.0895 | 0.0555 | 25,000 |
30 Abr 2024 | 0.0535 | 0.032 | 148.84% | 0.031 | 0.0555 | 0.019 | 110,000 |
29 Abr 2024 | 0.0215 | -0.0045 | -17.31% | 0.0315 | 0.0325 | 0.0205 | 0 |
26 Abr 2024 | 0.026 | -0.002 | -7.14% | 0.025 | 0.0265 | 0.024 | 0 |
25 Abr 2024 | 0.028 | 0.002 | 7.69% | 0.0345 | 0.0345 | 0.0225 | 0 |
24 Abr 2024 | 0.026 | 0.0005 | 1.96% | 0.0235 | 0.0265 | 0.0235 | 0 |
23 Abr 2024 | 0.0255 | -0.003 | -10.53% | 0.035 | 0.035 | 0.022 | 0 |
22 Abr 2024 | 0.0285 | -0.001 | -3.39% | 0.027 | 0.0345 | 0.027 | 0 |
19 Abr 2024 | 0.0295 | 0.004 | 15.69% | 0.0365 | 0.039 | 0.0285 | 100,000 |
18 Abr 2024 | 0.0255 | -0.0015 | -5.56% | 0.0265 | 0.029 | 0.0255 | 0 |
17 Abr 2024 | 0.027 | -0.0025 | -8.47% | 0.038 | 0.038 | 0.026 | 0 |
16 Abr 2024 | 0.0295 | 0.0075 | 34.09% | 0.0335 | 0.0335 | 0.0255 | 0 |
15 Abr 2024 | 0.022 | -0.008 | -26.67% | 0.0345 | 0.0345 | 0.0175 | 160 |
12 Abr 2024 | 0.03 | 0.0105 | 53.85% | 0.0275 | 0.03 | 0.018 | 0 |
11 Abr 2024 | 0.0195 | 0.0005 | 2.63% | 0.02 | 0.0215 | 0.018 | 0 |
10 Abr 2024 | 0.019 | -0.001 | -5.00% | 0.0285 | 0.0285 | 0.016 | 0 |
09 Abr 2024 | 0.02 | -0.001 | -4.76% | 0.0215 | 0.0215 | 0.0175 | 200,000 |
08 Abr 2024 | 0.021 | -0.0045 | -17.65% | 0.033 | 0.0335 | 0.02 | 0 |
05 Abr 2024 | 0.0255 | 0.006 | 30.77% | 0.032 | 0.032 | 0.0225 | 0 |
04 Abr 2024 | 0.0195 | -0.0025 | -11.36% | 0.0305 | 0.0305 | 0.0185 | 0 |
03 Abr 2024 | 0.022 | 0.0035 | 18.92% | 0.0285 | 0.029 | 0.018 | 48,000 |
02 Abr 2024 | 0.0185 | 0.004 | 27.59% | 0.0245 | 0.0245 | 0.014 | 0 |
28 Mar 2024 | 0.0145 | 0.001 | 7.41% | 0.0125 | 0.015 | 0.0125 | 0 |
27 Mar 2024 | 0.0135 | -0.0005 | -3.57% | 0.014 | 0.0145 | 0.013 | 0 |
26 Mar 2024 | 0.014 | 0.0025 | 21.74% | 0.011 | 0.015 | 0.011 | 0 |
25 Mar 2024 | 0.0115 | -0.002 | -14.81% | 0.0125 | 0.0135 | 0.0115 | 0 |
22 Mar 2024 | 0.0135 | 0.00 | 0.00% | 0.0135 | 0.014 | 0.013 | 0 |
21 Mar 2024 | 0.0135 | -0.0015 | -10.00% | 0.0135 | 0.014 | 0.013 | 0 |
20 Mar 2024 | 0.015 | -0.001 | -6.25% | 0.0155 | 0.016 | 0.015 | 0 |
19 Mar 2024 | 0.016 | -0.0025 | -13.51% | 0.0275 | 0.028 | 0.016 | 20,000 |
18 Mar 2024 | 0.0185 | -0.0015 | -7.50% | 0.0275 | 0.028 | 0.017 | 0 |