P1WNV4 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 0.0395 | 0.0045 | 12.86% | 0.0415 | 0.042 | 0.035 | 0 |
17 Jun 2024 | 0.035 | -0.007 | -16.67% | 0.05 | 0.0505 | 0.0325 | 0 |
14 Jun 2024 | 0.042 | -0.004 | -8.70% | 0.05 | 0.0515 | 0.042 | 0 |
13 Jun 2024 | 0.046 | -0.0015 | -3.16% | 0.0505 | 0.052 | 0.043 | 0 |
12 Jun 2024 | 0.0475 | 0.0065 | 15.85% | 0.047 | 0.0475 | 0.0385 | 35,000 |
11 Jun 2024 | 0.041 | -0.0035 | -7.87% | 0.0515 | 0.0515 | 0.0395 | 0 |
10 Jun 2024 | 0.0445 | 0.00 | 0.00% | 0.045 | 0.048 | 0.0415 | 0 |
07 Jun 2024 | 0.0445 | 0.003 | 7.23% | 0.0455 | 0.046 | 0.041 | 0 |
06 Jun 2024 | 0.0415 | 0.0085 | 25.76% | 0.038 | 0.043 | 0.0365 | 0 |
05 Jun 2024 | 0.033 | 0.001 | 3.13% | 0.039 | 0.0395 | 0.031 | 0 |
04 Jun 2024 | 0.032 | 0.004 | 14.29% | 0.0305 | 0.034 | 0.0285 | 20,000 |
03 Jun 2024 | 0.028 | 0.003 | 12.00% | 0.0305 | 0.0305 | 0.0245 | 20,000 |
31 May 2024 | 0.025 | 0.0015 | 6.38% | 0.0265 | 0.0265 | 0.0215 | 0 |
30 May 2024 | 0.0235 | -0.0015 | -6.00% | 0.027 | 0.0275 | 0.0225 | 0 |
29 May 2024 | 0.025 | -0.012 | -32.43% | 0.0385 | 0.039 | 0.025 | 5,000 |
28 May 2024 | 0.037 | -0.0025 | -6.33% | 0.043 | 0.0435 | 0.036 | 5,000 |
27 May 2024 | 0.0395 | 0.0005 | 1.28% | 0.0455 | 0.0455 | 0.0385 | 0 |
24 May 2024 | 0.039 | -0.003 | -7.14% | 0.0385 | 0.041 | 0.038 | 0 |
23 May 2024 | 0.042 | -0.001 | -2.33% | 0.048 | 0.048 | 0.04 | 0 |
22 May 2024 | 0.043 | -0.004 | -8.51% | 0.05 | 0.05 | 0.0405 | 20,000 |
21 May 2024 | 0.047 | -0.006 | -11.32% | 0.049 | 0.05 | 0.043 | 0 |
20 May 2024 | 0.053 | -0.003 | -5.36% | 0.055 | 0.056 | 0.052 | 0 |
17 May 2024 | 0.056 | -0.0125 | -18.25% | 0.0685 | 0.07 | 0.054 | 60,000 |
16 May 2024 | 0.0685 | 0.0015 | 2.24% | 0.07 | 0.0715 | 0.064 | 0 |
15 May 2024 | 0.067 | 0.0095 | 16.52% | 0.0615 | 0.067 | 0.0575 | 0 |
14 May 2024 | 0.0575 | 0.0005 | 0.88% | 0.06 | 0.0605 | 0.055 | 0 |
13 May 2024 | 0.057 | -0.005 | -8.06% | 0.065 | 0.065 | 0.0555 | 0 |
10 May 2024 | 0.062 | -0.005 | -7.46% | 0.0725 | 0.0725 | 0.061 | 0 |
09 May 2024 | 0.067 | 0.0015 | 2.29% | 0.0685 | 0.0715 | 0.065 | 0 |
08 May 2024 | 0.0655 | -0.01 | -13.25% | 0.079 | 0.08 | 0.0625 | 10,000 |
07 May 2024 | 0.0755 | 0.0295 | 64.13% | 0.0445 | 0.076 | 0.0445 | 35,000 |
06 May 2024 | 0.046 | -0.0005 | -1.08% | 0.052 | 0.053 | 0.044 | 0 |
03 May 2024 | 0.0465 | 0.002 | 4.49% | 0.05 | 0.0505 | 0.045 | 0 |
02 May 2024 | 0.0445 | -0.004 | -8.25% | 0.0495 | 0.05 | 0.0435 | 0 |
30 Abr 2024 | 0.0485 | 0.0025 | 5.43% | 0.049 | 0.051 | 0.044 | 0 |
29 Abr 2024 | 0.046 | -0.001 | -2.13% | 0.056 | 0.056 | 0.046 | 0 |
26 Abr 2024 | 0.047 | -0.001 | -2.08% | 0.055 | 0.055 | 0.047 | 0 |
25 Abr 2024 | 0.048 | -0.0035 | -6.80% | 0.0535 | 0.054 | 0.044 | 0 |
24 Abr 2024 | 0.0515 | -0.0045 | -8.04% | 0.0605 | 0.0605 | 0.049 | 35,000 |
23 Abr 2024 | 0.056 | 0.0015 | 2.75% | 0.0615 | 0.062 | 0.0515 | 0 |
22 Abr 2024 | 0.0545 | 0.0045 | 9.00% | 0.057 | 0.057 | 0.053 | 0 |
19 Abr 2024 | 0.05 | 0.0035 | 7.53% | 0.0475 | 0.051 | 0.0435 | 0 |
18 Abr 2024 | 0.0465 | 0.0095 | 25.68% | 0.041 | 0.0465 | 0.0365 | 0 |
17 Abr 2024 | 0.037 | 0.0045 | 13.85% | 0.0335 | 0.0375 | 0.0335 | 0 |
16 Abr 2024 | 0.0325 | 0.0015 | 4.84% | 0.03 | 0.0325 | 0.0285 | 0 |
15 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.032 | 0.033 | 0.0295 | 0 |
12 Abr 2024 | 0.031 | -0.0025 | -7.46% | 0.039 | 0.039 | 0.0305 | 0 |
11 Abr 2024 | 0.0335 | -0.0025 | -6.94% | 0.0385 | 0.0395 | 0.033 | 0 |
10 Abr 2024 | 0.036 | -0.0005 | -1.37% | 0.0425 | 0.043 | 0.0325 | 0 |
09 Abr 2024 | 0.0365 | 0.0005 | 1.39% | 0.0385 | 0.0385 | 0.0345 | 0 |
08 Abr 2024 | 0.036 | -0.0035 | -8.86% | 0.042 | 0.042 | 0.035 | 0 |
05 Abr 2024 | 0.0395 | -0.002 | -4.82% | 0.0405 | 0.041 | 0.0375 | 700 |
04 Abr 2024 | 0.0415 | 0.0025 | 6.41% | 0.0355 | 0.042 | 0.0355 | 0 |
03 Abr 2024 | 0.039 | -0.003 | -7.14% | 0.0445 | 0.0455 | 0.0375 | 0 |
02 Abr 2024 | 0.042 | -0.005 | -10.64% | 0.049 | 0.0495 | 0.041 | 0 |
28 Mar 2024 | 0.047 | 0.0025 | 5.62% | 0.0485 | 0.049 | 0.045 | 0 |
27 Mar 2024 | 0.0445 | 0.0005 | 1.14% | 0.047 | 0.0475 | 0.042 | 0 |
26 Mar 2024 | 0.044 | 0.003 | 7.32% | 0.0415 | 0.0445 | 0.041 | 0 |
25 Mar 2024 | 0.041 | -0.0025 | -5.75% | 0.047 | 0.0475 | 0.04 | 0 |
22 Mar 2024 | 0.0435 | -0.0055 | -11.22% | 0.0505 | 0.0505 | 0.0425 | 0 |
21 Mar 2024 | 0.049 | 0.004 | 8.89% | 0.0495 | 0.0505 | 0.047 | 0 |