P1XH14 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0945 | 0.0065 | 7.39% | 0.0825 | 0.099 | 0.0825 | 224 |
13 Jun 2024 | 0.088 | 0.002 | 2.33% | 0.0795 | 0.089 | 0.077 | 0 |
12 Jun 2024 | 0.086 | -0.0365 | -29.80% | 0.108 | 0.1115 | 0.084 | 0 |
11 Jun 2024 | 0.1225 | -0.0075 | -5.77% | 0.1225 | 0.1355 | 0.12 | 0 |
10 Jun 2024 | 0.13 | -0.0015 | -1.14% | 0.1325 | 0.139 | 0.13 | 0 |
07 Jun 2024 | 0.1315 | -0.0015 | -1.13% | 0.13 | 0.1445 | 0.129 | 0 |
06 Jun 2024 | 0.133 | -0.0135 | -9.22% | 0.1345 | 0.1375 | 0.13 | 0 |
05 Jun 2024 | 0.1465 | -0.0435 | -22.89% | 0.1665 | 0.1725 | 0.1445 | 0 |
04 Jun 2024 | 0.19 | 0.0095 | 5.26% | 0.18 | 0.202 | 0.18 | 0 |
03 Jun 2024 | 0.1805 | -0.0585 | -24.48% | 0.184 | 0.193 | 0.1715 | 0 |
31 May 2024 | 0.239 | 0.0455 | 23.51% | 0.214 | 0.2395 | 0.1915 | 0 |
30 May 2024 | 0.1935 | 0.014 | 7.80% | 0.205 | 0.207 | 0.1835 | 0 |
29 May 2024 | 0.1795 | 0.02 | 12.54% | 0.175 | 0.19 | 0.1715 | 0 |
28 May 2024 | 0.1595 | 0.0005 | 0.31% | 0.158 | 0.1665 | 0.153 | 0 |
27 May 2024 | 0.159 | -0.004 | -2.45% | 0.1655 | 0.1655 | 0.1585 | 0 |
24 May 2024 | 0.163 | 0.0015 | 0.93% | 0.1895 | 0.1895 | 0.161 | 0 |
23 May 2024 | 0.1615 | -0.0045 | -2.71% | 0.152 | 0.1695 | 0.145 | 0 |
22 May 2024 | 0.166 | -0.009 | -5.14% | 0.167 | 0.1755 | 0.1655 | 0 |
21 May 2024 | 0.175 | -0.002 | -1.13% | 0.1785 | 0.19 | 0.174 | 0 |
20 May 2024 | 0.177 | -0.02 | -10.15% | 0.192 | 0.195 | 0.177 | 0 |
17 May 2024 | 0.197 | 0.0105 | 5.63% | 0.1945 | 0.2005 | 0.193 | 0 |
16 May 2024 | 0.1865 | -0.023 | -10.98% | 0.191 | 0.196 | 0.184 | 0 |
15 May 2024 | 0.2095 | -0.0485 | -18.80% | 0.25 | 0.2535 | 0.2085 | 0 |
14 May 2024 | 0.258 | -0.015 | -5.49% | 0.2745 | 0.2845 | 0.258 | 0 |
13 May 2024 | 0.273 | -0.011 | -3.87% | 0.2695 | 0.2785 | 0.2655 | 0 |
10 May 2024 | 0.284 | -0.006 | -2.07% | 0.289 | 0.2895 | 0.2685 | 0 |
09 May 2024 | 0.29 | -0.019 | -6.15% | 0.31 | 0.316 | 0.29 | 0 |
08 May 2024 | 0.309 | 0.006 | 1.98% | 0.312 | 0.337 | 0.299 | 0 |
07 May 2024 | 0.303 | -0.038 | -11.14% | 0.322 | 0.328 | 0.303 | 300 |
06 May 2024 | 0.341 | -0.046 | -11.89% | 0.369 | 0.37 | 0.34 | 272 |
03 May 2024 | 0.387 | -0.137 | -26.15% | 0.435 | 0.447 | 0.377 | 252 |
02 May 2024 | 0.524 | 0.054 | 11.49% | 0.535 | 0.56 | 0.506 | 0 |
30 Abr 2024 | 0.47 | 0.027 | 6.09% | 0.439 | 0.473 | 0.436 | 0 |
29 Abr 2024 | 0.443 | -0.021 | -4.53% | 0.441 | 0.46 | 0.433 | 0 |
26 Abr 2024 | 0.464 | -0.14 | -23.18% | 0.48 | 0.507 | 0.452 | 0 |
25 Abr 2024 | 0.604 | 0.077 | 14.61% | 0.595 | 0.631 | 0.559 | 5,000 |
24 Abr 2024 | 0.527 | -0.021 | -3.83% | 0.499 | 0.532 | 0.49 | 0 |
23 Abr 2024 | 0.548 | -0.16 | -22.60% | 0.641 | 0.641 | 0.545 | 0 |
22 Abr 2024 | 0.708 | 0.029 | 4.27% | 0.694 | 0.716 | 0.668 | 0 |
19 Abr 2024 | 0.679 | 0.115 | 20.39% | 0.724 | 0.724 | 0.616 | 0 |
18 Abr 2024 | 0.564 | 0.006 | 1.08% | 0.568 | 0.614 | 0.561 | 0 |
17 Abr 2024 | 0.558 | 0.021 | 3.91% | 0.567 | 0.567 | 0.516 | 0 |
16 Abr 2024 | 0.537 | 0.073 | 15.73% | 0.562 | 0.571 | 0.536 | 0 |
15 Abr 2024 | 0.464 | 0.004 | 0.87% | 0.451 | 0.464 | 0.423 | 0 |
12 Abr 2024 | 0.46 | 0.02 | 4.55% | 0.379 | 0.474 | 0.378 | 0 |
11 Abr 2024 | 0.44 | -0.005 | -1.12% | 0.442 | 0.471 | 0.427 | 0 |
10 Abr 2024 | 0.445 | 0.007 | 1.60% | 0.40 | 0.47 | 0.392 | 0 |
09 Abr 2024 | 0.438 | 0.025 | 6.05% | 0.416 | 0.455 | 0.399 | 0 |
08 Abr 2024 | 0.413 | -0.027 | -6.14% | 0.426 | 0.437 | 0.409 | 0 |
05 Abr 2024 | 0.44 | 0.064 | 17.02% | 0.472 | 0.481 | 0.429 | 0 |
04 Abr 2024 | 0.376 | -0.013 | -3.34% | 0.395 | 0.396 | 0.367 | 0 |
03 Abr 2024 | 0.389 | -0.045 | -10.37% | 0.431 | 0.441 | 0.389 | 0 |
02 Abr 2024 | 0.434 | 0.05 | 13.02% | 0.391 | 0.45 | 0.385 | 0 |
28 Mar 2024 | 0.384 | -0.017 | -4.24% | 0.388 | 0.396 | 0.379 | 0 |
27 Mar 2024 | 0.401 | 0.02 | 5.25% | 0.393 | 0.411 | 0.379 | 0 |
26 Mar 2024 | 0.381 | -0.012 | -3.05% | 0.38 | 0.387 | 0.376 | 0 |
25 Mar 2024 | 0.393 | -0.002 | -0.51% | 0.395 | 0.414 | 0.388 | 0 |
22 Mar 2024 | 0.395 | 0.019 | 5.05% | 0.395 | 0.409 | 0.387 | 0 |
21 Mar 2024 | 0.376 | -0.088 | -18.97% | 0.387 | 0.395 | 0.374 | 0 |
20 Mar 2024 | 0.464 | -0.029 | -5.88% | 0.477 | 0.482 | 0.464 | 0 |
19 Mar 2024 | 0.493 | 0.01 | 2.07% | 0.507 | 0.532 | 0.491 | 0 |
18 Mar 2024 | 0.483 | -0.063 | -11.54% | 0.512 | 0.515 | 0.466 | 0 |