P1UGR0 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0205 | -0.015 | -42.25% | 0.035 | 0.036 | 0.0175 | 0 |
13 Jun 2024 | 0.0355 | -0.0435 | -55.06% | 0.052 | 0.0655 | 0.034 | 0 |
12 Jun 2024 | 0.079 | 0.044 | 125.71% | 0.041 | 0.087 | 0.0375 | 0 |
11 Jun 2024 | 0.035 | -0.007 | -16.67% | 0.0435 | 0.0455 | 0.031 | 0 |
10 Jun 2024 | 0.042 | -0.006 | -12.50% | 0.0385 | 0.042 | 0.0315 | 0 |
07 Jun 2024 | 0.048 | -0.017 | -26.15% | 0.062 | 0.063 | 0.0405 | 0 |
06 Jun 2024 | 0.065 | -0.002 | -2.99% | 0.07 | 0.071 | 0.0625 | 0 |
05 Jun 2024 | 0.067 | 0.011 | 19.64% | 0.056 | 0.0675 | 0.0525 | 0 |
04 Jun 2024 | 0.056 | -0.0205 | -26.80% | 0.0685 | 0.0685 | 0.0555 | 0 |
03 Jun 2024 | 0.0765 | 0.007 | 10.07% | 0.089 | 0.1015 | 0.0755 | 0 |
31 May 2024 | 0.0695 | -0.0065 | -8.55% | 0.0725 | 0.0855 | 0.064 | 0 |
30 May 2024 | 0.076 | 0.0125 | 19.69% | 0.0545 | 0.076 | 0.0545 | 0 |
29 May 2024 | 0.0635 | -0.024 | -27.43% | 0.071 | 0.073 | 0.0575 | 0 |
28 May 2024 | 0.0875 | -0.001 | -1.13% | 0.087 | 0.0935 | 0.081 | 0 |
27 May 2024 | 0.0885 | 0.0055 | 6.63% | 0.082 | 0.089 | 0.0815 | 0 |
24 May 2024 | 0.083 | 0.0005 | 0.61% | 0.0725 | 0.084 | 0.0725 | 0 |
23 May 2024 | 0.0825 | -0.02 | -19.51% | 0.097 | 0.1015 | 0.0785 | 0 |
22 May 2024 | 0.1025 | -0.0065 | -5.96% | 0.108 | 0.108 | 0.1005 | 0 |
21 May 2024 | 0.109 | -0.009 | -7.63% | 0.113 | 0.113 | 0.0995 | 0 |
20 May 2024 | 0.118 | 0.011 | 10.28% | 0.1085 | 0.118 | 0.1045 | 0 |
17 May 2024 | 0.107 | -0.008 | -6.96% | 0.107 | 0.111 | 0.104 | 0 |
16 May 2024 | 0.115 | -0.004 | -3.36% | 0.119 | 0.1225 | 0.111 | 0 |
15 May 2024 | 0.119 | 0.012 | 11.21% | 0.1095 | 0.129 | 0.1065 | 0 |
14 May 2024 | 0.107 | 0.0085 | 8.63% | 0.091 | 0.112 | 0.0905 | 0 |
13 May 2024 | 0.0985 | 0.011 | 12.57% | 0.0895 | 0.105 | 0.089 | 0 |
10 May 2024 | 0.0875 | -0.007 | -7.41% | 0.1015 | 0.1085 | 0.0875 | 0 |
09 May 2024 | 0.0945 | 0.006 | 6.78% | 0.0835 | 0.096 | 0.0815 | 0 |
08 May 2024 | 0.0885 | -0.016 | -15.31% | 0.0945 | 0.095 | 0.083 | 5,000 |
07 May 2024 | 0.1045 | 0.011 | 11.76% | 0.095 | 0.1045 | 0.0935 | 0 |
06 May 2024 | 0.0935 | 0.0145 | 18.35% | 0.0835 | 0.0975 | 0.0835 | 0 |
03 May 2024 | 0.079 | 0.016 | 25.40% | 0.067 | 0.0935 | 0.065 | 0 |
02 May 2024 | 0.063 | 0.0035 | 5.88% | 0.062 | 0.067 | 0.0555 | 0 |
30 Abr 2024 | 0.0595 | -0.013 | -17.93% | 0.0695 | 0.0715 | 0.058 | 0 |
29 Abr 2024 | 0.0725 | 0.007 | 10.69% | 0.0695 | 0.0755 | 0.0675 | 0 |
26 Abr 2024 | 0.0655 | 0.011 | 20.18% | 0.058 | 0.07 | 0.0565 | 0 |
25 Abr 2024 | 0.0545 | -0.01 | -15.50% | 0.0665 | 0.073 | 0.0495 | 0 |
24 Abr 2024 | 0.0645 | -0.0105 | -14.00% | 0.072 | 0.0725 | 0.064 | 0 |
23 Abr 2024 | 0.075 | 0.0235 | 45.63% | 0.057 | 0.075 | 0.0545 | 0 |
22 Abr 2024 | 0.0515 | 0.0005 | 0.98% | 0.055 | 0.0565 | 0.051 | 5,000 |
19 Abr 2024 | 0.051 | -0.0105 | -17.07% | 0.047 | 0.0565 | 0.0445 | 0 |
18 Abr 2024 | 0.0615 | 0.0015 | 2.50% | 0.056 | 0.0625 | 0.052 | 0 |
17 Abr 2024 | 0.06 | -0.0045 | -6.98% | 0.061 | 0.0705 | 0.0595 | 0 |
16 Abr 2024 | 0.0645 | -0.01 | -13.42% | 0.068 | 0.068 | 0.0575 | 0 |
15 Abr 2024 | 0.0745 | -0.0185 | -19.89% | 0.09 | 0.09 | 0.074 | 0 |
12 Abr 2024 | 0.093 | -0.0015 | -1.59% | 0.1015 | 0.105 | 0.091 | 0 |
11 Abr 2024 | 0.0945 | -0.0055 | -5.50% | 0.096 | 0.105 | 0.0865 | 0 |
10 Abr 2024 | 0.10 | -0.023 | -18.70% | 0.1295 | 0.1375 | 0.0905 | 0 |
09 Abr 2024 | 0.123 | -0.003 | -2.38% | 0.124 | 0.1315 | 0.1195 | 0 |
08 Abr 2024 | 0.126 | 0.008 | 6.78% | 0.1165 | 0.1285 | 0.1145 | 0 |
05 Abr 2024 | 0.118 | -0.021 | -15.11% | 0.12 | 0.1215 | 0.1075 | 0 |
04 Abr 2024 | 0.139 | 0.009 | 6.92% | 0.13 | 0.143 | 0.1295 | 0 |
03 Abr 2024 | 0.13 | 0.008 | 6.56% | 0.1195 | 0.1305 | 0.1125 | 0 |
02 Abr 2024 | 0.122 | -0.0495 | -28.86% | 0.1465 | 0.1505 | 0.12 | 0 |
28 Mar 2024 | 0.1715 | 0.029 | 20.35% | 0.153 | 0.174 | 0.1525 | 0 |
27 Mar 2024 | 0.1425 | 0.0115 | 8.78% | 0.131 | 0.143 | 0.1295 | 0 |
26 Mar 2024 | 0.131 | -0.004 | -2.96% | 0.135 | 0.142 | 0.1275 | 0 |
25 Mar 2024 | 0.135 | 0.0025 | 1.89% | 0.1255 | 0.139 | 0.125 | 0 |
22 Mar 2024 | 0.1325 | -0.015 | -10.17% | 0.149 | 0.152 | 0.1315 | 0 |
21 Mar 2024 | 0.1475 | 0.04 | 37.21% | 0.142 | 0.1535 | 0.136 | 0 |
20 Mar 2024 | 0.1075 | -0.001 | -0.92% | 0.105 | 0.111 | 0.1015 | 0 |
19 Mar 2024 | 0.1085 | -0.0015 | -1.36% | 0.103 | 0.1085 | 0.095 | 0 |