P1XJV0 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.017 | -0.001 | -5.56% | 0.0285 | 0.0295 | 0.0165 | 0 |
30 May 2024 | 0.018 | -0.001 | -5.26% | 0.029 | 0.0295 | 0.0175 | 0 |
29 May 2024 | 0.019 | -0.004 | -17.39% | 0.0325 | 0.033 | 0.0185 | 0 |
28 May 2024 | 0.023 | -0.0085 | -26.98% | 0.032 | 0.032 | 0.0195 | 0 |
27 May 2024 | 0.0315 | 0.011 | 53.66% | 0.0315 | 0.0335 | 0.031 | 0 |
24 May 2024 | 0.0205 | 0.0015 | 7.89% | 0.028 | 0.0295 | 0.018 | 0 |
23 May 2024 | 0.019 | -0.0085 | -30.91% | 0.0365 | 0.038 | 0.0185 | 0 |
22 May 2024 | 0.0275 | 0.00 | 0.00% | 0.0365 | 0.038 | 0.0255 | 0 |
21 May 2024 | 0.0275 | -0.004 | -12.70% | 0.041 | 0.042 | 0.0275 | 0 |
20 May 2024 | 0.0315 | 0.0015 | 5.00% | 0.041 | 0.042 | 0.029 | 0 |
17 May 2024 | 0.03 | 0.0005 | 1.69% | 0.045 | 0.0455 | 0.03 | 0 |
16 May 2024 | 0.0295 | 0.0065 | 28.26% | 0.0365 | 0.04 | 0.027 | 0 |
15 May 2024 | 0.023 | -0.0005 | -2.13% | 0.0355 | 0.037 | 0.0225 | 0 |
14 May 2024 | 0.0235 | -0.0015 | -6.00% | 0.034 | 0.037 | 0.023 | 0 |
13 May 2024 | 0.025 | 0.004 | 19.05% | 0.0295 | 0.0335 | 0.022 | 0 |
10 May 2024 | 0.021 | -0.0005 | -2.33% | 0.0315 | 0.0355 | 0.021 | 0 |
09 May 2024 | 0.0215 | 0.001 | 4.88% | 0.031 | 0.0345 | 0.0205 | 0 |
08 May 2024 | 0.0205 | -0.0105 | -33.87% | 0.0375 | 0.038 | 0.0205 | 0 |
07 May 2024 | 0.031 | 0.0015 | 5.08% | 0.0405 | 0.0435 | 0.0305 | 0 |
06 May 2024 | 0.0295 | 0.001 | 3.51% | 0.04 | 0.0435 | 0.0295 | 0 |
03 May 2024 | 0.0285 | 0.001 | 3.64% | 0.038 | 0.041 | 0.0285 | 0 |
02 May 2024 | 0.0275 | -0.0025 | -8.33% | 0.0385 | 0.043 | 0.026 | 0 |
30 Abr 2024 | 0.03 | -0.006 | -16.67% | 0.045 | 0.047 | 0.03 | 0 |
29 Abr 2024 | 0.036 | -0.0025 | -6.49% | 0.052 | 0.053 | 0.0325 | 0 |
26 Abr 2024 | 0.0385 | -0.0525 | -57.69% | 0.0625 | 0.065 | 0.0305 | 0 |
25 Abr 2024 | 0.091 | 0.0005 | 0.55% | 0.096 | 0.106 | 0.091 | 0 |
24 Abr 2024 | 0.0905 | 0.0055 | 6.47% | 0.0975 | 0.1085 | 0.0895 | 0 |
23 Abr 2024 | 0.085 | -0.0015 | -1.73% | 0.097 | 0.1005 | 0.0835 | 0 |
22 Abr 2024 | 0.0865 | -0.0085 | -8.95% | 0.101 | 0.107 | 0.086 | 0 |
19 Abr 2024 | 0.095 | -0.0245 | -20.50% | 0.109 | 0.1185 | 0.095 | 0 |
18 Abr 2024 | 0.1195 | -0.0095 | -7.36% | 0.1395 | 0.144 | 0.11 | 0 |
17 Abr 2024 | 0.129 | -0.0115 | -8.19% | 0.149 | 0.152 | 0.127 | 0 |
16 Abr 2024 | 0.1405 | -0.007 | -4.75% | 0.153 | 0.161 | 0.131 | 0 |
15 Abr 2024 | 0.1475 | 0.0025 | 1.72% | 0.1385 | 0.1535 | 0.1355 | 0 |
12 Abr 2024 | 0.145 | -0.0185 | -11.31% | 0.186 | 0.1885 | 0.1355 | 0 |
11 Abr 2024 | 0.1635 | -0.012 | -6.84% | 0.1755 | 0.182 | 0.162 | 0 |
10 Abr 2024 | 0.1755 | -0.001 | -0.57% | 0.22 | 0.2255 | 0.1745 | 0 |
09 Abr 2024 | 0.1765 | -0.0305 | -14.73% | 0.2005 | 0.2065 | 0.172 | 0 |
08 Abr 2024 | 0.207 | -0.0115 | -5.26% | 0.2295 | 0.2345 | 0.207 | 4,001 |
05 Abr 2024 | 0.2185 | -0.0665 | -23.33% | 0.2745 | 0.285 | 0.2185 | 0 |
04 Abr 2024 | 0.285 | -0.021 | -6.86% | 0.30 | 0.315 | 0.2825 | 0 |
03 Abr 2024 | 0.306 | -0.15 | -32.89% | 0.374 | 0.388 | 0.306 | 3,000 |
02 Abr 2024 | 0.456 | -0.022 | -4.60% | 0.498 | 0.506 | 0.446 | 0 |
28 Mar 2024 | 0.478 | 0.064 | 15.46% | 0.451 | 0.488 | 0.445 | 4,000 |
27 Mar 2024 | 0.414 | 0.05 | 13.74% | 0.377 | 0.434 | 0.374 | 0 |
26 Mar 2024 | 0.364 | 0.00 | 0.00% | 0.38 | 0.386 | 0.353 | 0 |
25 Mar 2024 | 0.364 | -0.024 | -6.19% | 0.365 | 0.376 | 0.316 | 4,000 |
22 Mar 2024 | 0.388 | -0.041 | -9.56% | 0.414 | 0.426 | 0.375 | 0 |
21 Mar 2024 | 0.429 | 0.061 | 16.58% | 0.422 | 0.44 | 0.412 | 0 |
20 Mar 2024 | 0.368 | -0.002 | -0.54% | 0.399 | 0.482 | 0.368 | 0 |
19 Mar 2024 | 0.37 | -0.053 | -12.53% | 0.429 | 0.432 | 0.356 | 0 |
18 Mar 2024 | 0.423 | -0.011 | -2.53% | 0.456 | 0.471 | 0.421 | 0 |
15 Mar 2024 | 0.434 | 0.00 | 0.00% | 0.439 | 0.453 | 0.414 | 0 |
14 Mar 2024 | 0.434 | -0.035 | -7.46% | 0.481 | 0.497 | 0.42 | 0 |
13 Mar 2024 | 0.469 | -0.069 | -12.83% | 0.552 | 0.555 | 0.469 | 0 |
12 Mar 2024 | 0.538 | -0.006 | -1.10% | 0.572 | 0.58 | 0.525 | 0 |
11 Mar 2024 | 0.544 | -0.02 | -3.55% | 0.524 | 0.544 | 0.498 | 0 |
08 Mar 2024 | 0.564 | -0.065 | -10.33% | 0.661 | 0.692 | 0.561 | 0 |
07 Mar 2024 | 0.629 | 0.092 | 17.13% | 0.545 | 0.63 | 0.539 | 0 |
06 Mar 2024 | 0.537 | 0.072 | 15.48% | 0.471 | 0.538 | 0.463 | 0 |
05 Mar 2024 | 0.465 | -0.071 | -13.25% | 0.579 | 0.58 | 0.456 | 0 |