P1X047 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0885 | 0.001 | 1.14% | 0.0905 | 0.0925 | 0.0815 | 0 |
13 Jun 2024 | 0.0875 | -0.0175 | -16.67% | 0.103 | 0.111 | 0.0865 | 0 |
12 Jun 2024 | 0.105 | 0.016 | 17.98% | 0.1065 | 0.1155 | 0.0995 | 0 |
11 Jun 2024 | 0.089 | 0.005 | 5.95% | 0.077 | 0.093 | 0.077 | 0 |
10 Jun 2024 | 0.084 | -0.0125 | -12.95% | 0.088 | 0.0905 | 0.0805 | 0 |
07 Jun 2024 | 0.0965 | -0.012 | -11.06% | 0.1185 | 0.1185 | 0.0965 | 0 |
06 Jun 2024 | 0.1085 | 0.028 | 34.78% | 0.0915 | 0.1085 | 0.0875 | 0 |
05 Jun 2024 | 0.0805 | 0.016 | 24.81% | 0.0815 | 0.087 | 0.074 | 0 |
04 Jun 2024 | 0.0645 | 0.006 | 10.26% | 0.0645 | 0.0655 | 0.06 | 0 |
03 Jun 2024 | 0.0585 | -0.005 | -7.87% | 0.074 | 0.0765 | 0.0565 | 0 |
31 May 2024 | 0.0635 | 0.006 | 10.43% | 0.075 | 0.0785 | 0.062 | 0 |
30 May 2024 | 0.0575 | 0.008 | 16.16% | 0.065 | 0.069 | 0.054 | 0 |
29 May 2024 | 0.0495 | -0.0035 | -6.60% | 0.0555 | 0.0555 | 0.047 | 0 |
28 May 2024 | 0.053 | -0.0015 | -2.75% | 0.0565 | 0.0605 | 0.048 | 0 |
27 May 2024 | 0.0545 | 0.0015 | 2.83% | 0.055 | 0.0595 | 0.054 | 0 |
24 May 2024 | 0.053 | -0.0015 | -2.75% | 0.0585 | 0.0605 | 0.05 | 60,000 |
23 May 2024 | 0.0545 | -0.0065 | -10.66% | 0.07 | 0.075 | 0.0505 | 0 |
22 May 2024 | 0.061 | -0.0005 | -0.81% | 0.067 | 0.0705 | 0.06 | 0 |
21 May 2024 | 0.0615 | -0.0025 | -3.91% | 0.0775 | 0.0775 | 0.0615 | 0 |
20 May 2024 | 0.064 | -0.0145 | -18.47% | 0.08 | 0.0835 | 0.0635 | 0 |
17 May 2024 | 0.0785 | 0.003 | 3.97% | 0.081 | 0.086 | 0.0745 | 0 |
16 May 2024 | 0.0755 | 0.0035 | 4.86% | 0.081 | 0.086 | 0.072 | 0 |
15 May 2024 | 0.072 | -0.0155 | -17.71% | 0.084 | 0.0925 | 0.0695 | 15,000 |
14 May 2024 | 0.0875 | 0.023 | 35.66% | 0.0675 | 0.09 | 0.066 | 0 |
13 May 2024 | 0.0645 | 0.005 | 8.40% | 0.0645 | 0.069 | 0.062 | 0 |
10 May 2024 | 0.0595 | -0.0145 | -19.59% | 0.0755 | 0.081 | 0.0595 | 0 |
09 May 2024 | 0.074 | -0.0005 | -0.67% | 0.087 | 0.0885 | 0.068 | 15,000 |
08 May 2024 | 0.0745 | -0.0205 | -21.58% | 0.0945 | 0.0985 | 0.0745 | 0 |
07 May 2024 | 0.095 | -0.133 | -58.33% | 0.1705 | 0.171 | 0.09 | 20,000 |
06 May 2024 | 0.228 | 0.0625 | 37.76% | 0.2005 | 0.2405 | 0.194 | 10,000 |
03 May 2024 | 0.1655 | 0.0095 | 6.09% | 0.175 | 0.1915 | 0.1655 | 0 |
02 May 2024 | 0.156 | 0.0015 | 0.97% | 0.155 | 0.167 | 0.147 | 0 |
30 Abr 2024 | 0.1545 | -0.007 | -4.33% | 0.172 | 0.176 | 0.154 | 0 |
29 Abr 2024 | 0.1615 | 0.0125 | 8.39% | 0.169 | 0.178 | 0.157 | 0 |
26 Abr 2024 | 0.149 | 0.0295 | 24.69% | 0.149 | 0.1545 | 0.14 | 0 |
25 Abr 2024 | 0.1195 | -0.007 | -5.53% | 0.122 | 0.128 | 0.111 | 0 |
24 Abr 2024 | 0.1265 | -0.002 | -1.56% | 0.1455 | 0.1515 | 0.1265 | 0 |
23 Abr 2024 | 0.1285 | 0.0285 | 28.50% | 0.1155 | 0.1385 | 0.1135 | 0 |
22 Abr 2024 | 0.10 | -0.0155 | -13.42% | 0.114 | 0.125 | 0.0985 | 0 |
19 Abr 2024 | 0.1155 | -0.018 | -13.48% | 0.1255 | 0.133 | 0.1155 | 0 |
18 Abr 2024 | 0.1335 | -0.0085 | -5.99% | 0.144 | 0.144 | 0.1205 | 0 |
17 Abr 2024 | 0.142 | -0.006 | -4.05% | 0.1575 | 0.1645 | 0.1395 | 0 |
16 Abr 2024 | 0.148 | -0.021 | -12.43% | 0.1615 | 0.1645 | 0.1375 | 0 |
15 Abr 2024 | 0.169 | -0.021 | -11.05% | 0.1785 | 0.1895 | 0.168 | 0 |
12 Abr 2024 | 0.19 | 0.021 | 12.43% | 0.188 | 0.1925 | 0.174 | 0 |
11 Abr 2024 | 0.169 | -0.0025 | -1.46% | 0.1725 | 0.179 | 0.163 | 0 |
10 Abr 2024 | 0.1715 | -0.0025 | -1.44% | 0.184 | 0.1865 | 0.162 | 0 |
09 Abr 2024 | 0.174 | -0.019 | -9.84% | 0.196 | 0.1965 | 0.1705 | 0 |
08 Abr 2024 | 0.193 | 0.0055 | 2.93% | 0.1985 | 0.2025 | 0.1825 | 0 |
05 Abr 2024 | 0.1875 | -0.016 | -7.86% | 0.1845 | 0.1995 | 0.18 | 0 |
04 Abr 2024 | 0.2035 | 0.0115 | 5.99% | 0.198 | 0.236 | 0.1955 | 0 |
03 Abr 2024 | 0.192 | 0.018 | 10.34% | 0.194 | 0.197 | 0.1795 | 0 |
02 Abr 2024 | 0.174 | -0.033 | -15.94% | 0.1965 | 0.2005 | 0.165 | 0 |
28 Mar 2024 | 0.207 | -0.0515 | -19.92% | 0.2625 | 0.2655 | 0.206 | 0 |
27 Mar 2024 | 0.2585 | -0.0325 | -11.17% | 0.2895 | 0.299 | 0.2515 | 0 |
26 Mar 2024 | 0.291 | 0.031 | 11.92% | 0.271 | 0.2995 | 0.259 | 0 |
25 Mar 2024 | 0.26 | 0.009 | 3.59% | 0.26 | 0.264 | 0.2505 | 0 |
22 Mar 2024 | 0.251 | -0.027 | -9.71% | 0.283 | 0.283 | 0.2485 | 0 |
21 Mar 2024 | 0.278 | 0.0275 | 10.98% | 0.301 | 0.314 | 0.278 | 0 |
20 Mar 2024 | 0.2505 | 0.0095 | 3.94% | 0.2545 | 0.259 | 0.247 | 0 |
19 Mar 2024 | 0.241 | -0.02 | -7.66% | 0.267 | 0.2715 | 0.227 | 0 |
18 Mar 2024 | 0.261 | 0.001 | 0.38% | 0.265 | 0.275 | 0.246 | 0 |