P1WGR6 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0575 | -0.081 | -58.48% | 0.1525 | 0.1525 | 0.033 | 18,000 |
13 Jun 2024 | 0.1385 | -0.0895 | -39.25% | 0.2325 | 0.239 | 0.122 | 0 |
12 Jun 2024 | 0.228 | -0.0255 | -10.06% | 0.269 | 0.32 | 0.228 | 0 |
11 Jun 2024 | 0.2535 | -0.1315 | -34.16% | 0.387 | 0.387 | 0.236 | 0 |
10 Jun 2024 | 0.385 | -0.069 | -15.20% | 0.392 | 0.392 | 0.367 | 0 |
07 Jun 2024 | 0.454 | 0.024 | 5.58% | 0.441 | 0.473 | 0.363 | 0 |
06 Jun 2024 | 0.43 | 0.118 | 37.82% | 0.315 | 0.445 | 0.272 | 0 |
05 Jun 2024 | 0.312 | -0.041 | -11.61% | 0.369 | 0.371 | 0.304 | 0 |
04 Jun 2024 | 0.353 | -0.126 | -26.30% | 0.49 | 0.491 | 0.283 | 0 |
03 Jun 2024 | 0.479 | -0.001 | -0.21% | 0.537 | 0.545 | 0.47 | 0 |
31 May 2024 | 0.48 | -0.024 | -4.76% | 0.566 | 0.566 | 0.461 | 0 |
30 May 2024 | 0.504 | 0.113 | 28.90% | 0.384 | 0.531 | 0.38 | 10,000 |
29 May 2024 | 0.391 | -0.084 | -17.68% | 0.47 | 0.479 | 0.365 | 0 |
28 May 2024 | 0.475 | 0.084 | 21.48% | 0.41 | 0.502 | 0.408 | 0 |
27 May 2024 | 0.391 | -0.026 | -6.24% | 0.416 | 0.431 | 0.377 | 0 |
24 May 2024 | 0.417 | -0.003 | -0.71% | 0.362 | 0.419 | 0.362 | 0 |
23 May 2024 | 0.42 | 0.014 | 3.45% | 0.428 | 0.443 | 0.351 | 0 |
22 May 2024 | 0.406 | -0.046 | -10.18% | 0.481 | 0.484 | 0.406 | 0 |
21 May 2024 | 0.452 | -0.058 | -11.37% | 0.508 | 0.509 | 0.396 | 20,000 |
20 May 2024 | 0.51 | -0.054 | -9.57% | 0.626 | 0.626 | 0.51 | 0 |
17 May 2024 | 0.564 | 0.109 | 23.96% | 0.487 | 0.584 | 0.468 | 0 |
16 May 2024 | 0.455 | 0.124 | 37.46% | 0.327 | 0.483 | 0.327 | 0 |
15 May 2024 | 0.331 | 0.005 | 1.53% | 0.352 | 0.397 | 0.315 | 0 |
14 May 2024 | 0.326 | 0.143 | 78.14% | 0.1985 | 0.326 | 0.198 | 30,000 |
13 May 2024 | 0.183 | -0.01 | -5.18% | 0.189 | 0.19 | 0.1465 | 40,000 |
10 May 2024 | 0.193 | -0.006 | -3.02% | 0.218 | 0.2245 | 0.1775 | 20,000 |
09 May 2024 | 0.199 | -0.089 | -30.90% | 0.162 | 0.2125 | 0.1265 | 416,600 |
08 May 2024 | 0.288 | -0.044 | -13.25% | 0.328 | 0.374 | 0.272 | 0 |
07 May 2024 | 0.332 | 0.067 | 25.28% | 0.284 | 0.332 | 0.2605 | 0 |
06 May 2024 | 0.265 | 0.022 | 9.05% | 0.2545 | 0.265 | 0.2235 | 0 |
03 May 2024 | 0.243 | -0.089 | -26.81% | 0.357 | 0.363 | 0.216 | 0 |
02 May 2024 | 0.332 | 0.015 | 4.73% | 0.316 | 0.357 | 0.31 | 0 |
30 Abr 2024 | 0.317 | 0.0445 | 16.33% | 0.293 | 0.346 | 0.2625 | 0 |
29 Abr 2024 | 0.2725 | 0.0225 | 9.00% | 0.281 | 0.289 | 0.2365 | 0 |
26 Abr 2024 | 0.25 | 0.01 | 4.17% | 0.275 | 0.283 | 0.237 | 0 |
25 Abr 2024 | 0.24 | 0.0615 | 34.45% | 0.192 | 0.2455 | 0.176 | 0 |
24 Abr 2024 | 0.1785 | -0.0135 | -7.03% | 0.2505 | 0.2505 | 0.1725 | 0 |
23 Abr 2024 | 0.192 | 0.061 | 46.56% | 0.158 | 0.192 | 0.1375 | 0 |
22 Abr 2024 | 0.131 | 0.0315 | 31.66% | 0.1225 | 0.1375 | 0.0945 | 40,000 |
19 Abr 2024 | 0.0995 | -0.0055 | -5.24% | 0.1085 | 0.1175 | 0.0935 | 40,000 |
18 Abr 2024 | 0.105 | 0.017 | 19.32% | 0.1065 | 0.11 | 0.0895 | 165,000 |
17 Abr 2024 | 0.088 | 0.0245 | 38.58% | 0.0745 | 0.0935 | 0.0625 | 66,000 |
16 Abr 2024 | 0.0635 | -0.01 | -13.61% | 0.0765 | 0.0765 | 0.0585 | 71,000 |
15 Abr 2024 | 0.0735 | -0.0065 | -8.13% | 0.077 | 0.099 | 0.0705 | 118,500 |
12 Abr 2024 | 0.08 | -0.0045 | -5.33% | 0.0955 | 0.096 | 0.075 | 165,000 |
11 Abr 2024 | 0.0845 | -0.045 | -34.75% | 0.144 | 0.146 | 0.0765 | 68,500 |
10 Abr 2024 | 0.1295 | 0.023 | 21.60% | 0.1265 | 0.139 | 0.0935 | 0 |
09 Abr 2024 | 0.1065 | -0.0235 | -18.08% | 0.1415 | 0.1415 | 0.1025 | 15,000 |
08 Abr 2024 | 0.13 | 0.0135 | 11.59% | 0.1335 | 0.134 | 0.113 | 15,000 |
05 Abr 2024 | 0.1165 | -0.026 | -18.25% | 0.135 | 0.136 | 0.0975 | 20,000 |
04 Abr 2024 | 0.1425 | -0.0035 | -2.40% | 0.1495 | 0.1535 | 0.131 | 15,000 |
03 Abr 2024 | 0.146 | 0.0325 | 28.63% | 0.127 | 0.153 | 0.119 | 15,000 |
02 Abr 2024 | 0.1135 | -0.0155 | -12.02% | 0.1425 | 0.1435 | 0.105 | 0 |
28 Mar 2024 | 0.129 | 0.012 | 10.26% | 0.146 | 0.146 | 0.1145 | 0 |
27 Mar 2024 | 0.117 | -0.04 | -25.48% | 0.1845 | 0.1845 | 0.116 | 15,000 |
26 Mar 2024 | 0.157 | 0.038 | 31.93% | 0.135 | 0.17 | 0.1335 | 150,000 |
25 Mar 2024 | 0.119 | 0.018 | 17.82% | 0.1125 | 0.1225 | 0.095 | 0 |
22 Mar 2024 | 0.101 | -0.001 | -0.98% | 0.1105 | 0.1105 | 0.0945 | 0 |
21 Mar 2024 | 0.102 | -0.0005 | -0.49% | 0.1315 | 0.1315 | 0.091 | 0 |
20 Mar 2024 | 0.1025 | 0.0115 | 12.64% | 0.1115 | 0.1115 | 0.088 | 0 |
19 Mar 2024 | 0.091 | 0.019 | 26.39% | 0.078 | 0.0995 | 0.076 | 0 |