P1WHW4 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.009 | -0.0035 | -28.00% | 0.0155 | 0.017 | 0.0075 | 0 |
13 Jun 2024 | 0.0125 | -0.019 | -60.32% | 0.024 | 0.034 | 0.0115 | 0 |
12 Jun 2024 | 0.0315 | 0.0135 | 75.00% | 0.0325 | 0.046 | 0.028 | 0 |
11 Jun 2024 | 0.018 | 0.0035 | 24.14% | 0.0055 | 0.022 | 0.0055 | 0 |
10 Jun 2024 | 0.0145 | -0.016 | -52.46% | 0.02 | 0.0265 | 0.0145 | 0 |
07 Jun 2024 | 0.0305 | -0.0135 | -30.68% | 0.0535 | 0.0535 | 0.028 | 0 |
06 Jun 2024 | 0.044 | 0.023 | 109.52% | 0.028 | 0.0445 | 0.028 | 0 |
05 Jun 2024 | 0.021 | 0.01 | 90.91% | 0.0155 | 0.027 | 0.0145 | 0 |
04 Jun 2024 | 0.011 | 0.0005 | 4.76% | 0.016 | 0.018 | 0.011 | 0 |
03 Jun 2024 | 0.0105 | -0.004 | -27.59% | 0.02 | 0.0225 | 0.01 | 0 |
31 May 2024 | 0.0145 | 0.0035 | 31.82% | 0.024 | 0.0265 | 0.0135 | 0 |
30 May 2024 | 0.011 | 0.0025 | 29.41% | 0.0175 | 0.021 | 0.0095 | 0 |
29 May 2024 | 0.0085 | -0.002 | -19.05% | 0.015 | 0.017 | 0.008 | 0 |
28 May 2024 | 0.0105 | -0.005 | -32.26% | 0.016 | 0.0195 | 0.009 | 0 |
27 May 2024 | 0.0155 | 0.003 | 24.00% | 0.016 | 0.02 | 0.0155 | 0 |
24 May 2024 | 0.0125 | -0.0015 | -10.71% | 0.019 | 0.0215 | 0.0125 | 0 |
23 May 2024 | 0.014 | -0.006 | -30.00% | 0.027 | 0.031 | 0.012 | 3,000 |
22 May 2024 | 0.02 | 0.001 | 5.26% | 0.0245 | 0.027 | 0.0195 | 0 |
21 May 2024 | 0.019 | -0.0015 | -7.32% | 0.028 | 0.0295 | 0.018 | 0 |
20 May 2024 | 0.0205 | -0.0135 | -39.71% | 0.0345 | 0.037 | 0.0205 | 0 |
17 May 2024 | 0.034 | 0.0035 | 11.48% | 0.0345 | 0.039 | 0.0285 | 0 |
16 May 2024 | 0.0305 | 0.0025 | 8.93% | 0.0355 | 0.0395 | 0.0285 | 0 |
15 May 2024 | 0.028 | -0.0135 | -32.53% | 0.0385 | 0.0455 | 0.0255 | 0 |
14 May 2024 | 0.0415 | 0.0165 | 66.00% | 0.0275 | 0.046 | 0.0265 | 0 |
13 May 2024 | 0.025 | 0.003 | 13.64% | 0.0255 | 0.03 | 0.023 | 0 |
10 May 2024 | 0.022 | -0.014 | -38.89% | 0.037 | 0.042 | 0.022 | 0 |
09 May 2024 | 0.036 | 0.001 | 2.86% | 0.0435 | 0.046 | 0.03 | 0 |
08 May 2024 | 0.035 | -0.0175 | -33.33% | 0.052 | 0.0555 | 0.035 | 28,000 |
07 May 2024 | 0.0525 | -0.1805 | -77.47% | 0.1485 | 0.1485 | 0.0455 | 28,000 |
06 May 2024 | 0.233 | 0.081 | 53.29% | 0.185 | 0.2505 | 0.185 | 0 |
03 May 2024 | 0.152 | 0.0115 | 8.19% | 0.163 | 0.184 | 0.152 | 0 |
02 May 2024 | 0.1405 | 0.001 | 0.72% | 0.139 | 0.154 | 0.1305 | 0 |
30 Abr 2024 | 0.1395 | -0.0085 | -5.74% | 0.16 | 0.165 | 0.138 | 0 |
29 Abr 2024 | 0.148 | 0.008 | 5.71% | 0.1555 | 0.1665 | 0.143 | 0 |
26 Abr 2024 | 0.14 | 0.035 | 33.33% | 0.1415 | 0.1455 | 0.1305 | 0 |
25 Abr 2024 | 0.105 | -0.0105 | -9.09% | 0.107 | 0.113 | 0.0935 | 0 |
24 Abr 2024 | 0.1155 | -0.0005 | -0.43% | 0.1355 | 0.1425 | 0.1145 | 0 |
23 Abr 2024 | 0.116 | 0.0315 | 37.28% | 0.0985 | 0.1265 | 0.096 | 0 |
22 Abr 2024 | 0.0845 | -0.014 | -14.21% | 0.095 | 0.108 | 0.0825 | 0 |
19 Abr 2024 | 0.0985 | -0.0215 | -17.92% | 0.1075 | 0.117 | 0.098 | 0 |
18 Abr 2024 | 0.12 | -0.009 | -6.98% | 0.128 | 0.128 | 0.1035 | 0 |
17 Abr 2024 | 0.129 | -0.005 | -3.73% | 0.1445 | 0.1525 | 0.125 | 0 |
16 Abr 2024 | 0.134 | -0.0265 | -16.51% | 0.1485 | 0.152 | 0.122 | 0 |
15 Abr 2024 | 0.1605 | -0.028 | -14.85% | 0.169 | 0.191 | 0.1585 | 0 |
12 Abr 2024 | 0.1885 | 0.0275 | 17.08% | 0.182 | 0.1905 | 0.165 | 0 |
11 Abr 2024 | 0.161 | -0.001 | -0.62% | 0.163 | 0.171 | 0.152 | 0 |
10 Abr 2024 | 0.162 | -0.0065 | -3.86% | 0.1795 | 0.182 | 0.151 | 0 |
09 Abr 2024 | 0.1685 | -0.022 | -11.55% | 0.194 | 0.194 | 0.1635 | 0 |
08 Abr 2024 | 0.1905 | 0.0045 | 2.42% | 0.1965 | 0.202 | 0.18 | 0 |
05 Abr 2024 | 0.186 | -0.0185 | -9.05% | 0.1805 | 0.202 | 0.1765 | 0 |
04 Abr 2024 | 0.2045 | 0.0155 | 8.20% | 0.1945 | 0.2445 | 0.1915 | 0 |
03 Abr 2024 | 0.189 | 0.022 | 13.17% | 0.189 | 0.193 | 0.173 | 0 |
02 Abr 2024 | 0.167 | -0.0425 | -20.29% | 0.191 | 0.1955 | 0.154 | 7,982 |
28 Mar 2024 | 0.2095 | -0.066 | -23.96% | 0.2785 | 0.283 | 0.208 | 0 |
27 Mar 2024 | 0.2755 | -0.0415 | -13.09% | 0.313 | 0.328 | 0.267 | 0 |
26 Mar 2024 | 0.317 | 0.0445 | 16.33% | 0.2925 | 0.328 | 0.2755 | 0 |
25 Mar 2024 | 0.2725 | 0.012 | 4.61% | 0.271 | 0.2785 | 0.2595 | 0 |
22 Mar 2024 | 0.2605 | -0.035 | -11.84% | 0.299 | 0.299 | 0.258 | 0 |
21 Mar 2024 | 0.2955 | 0.037 | 14.31% | 0.321 | 0.338 | 0.2955 | 0 |
20 Mar 2024 | 0.2585 | 0.012 | 4.87% | 0.2615 | 0.269 | 0.2525 | 0 |
19 Mar 2024 | 0.2465 | -0.0215 | -8.02% | 0.2745 | 0.2795 | 0.2295 | 0 |