P1YXO4 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.674 | -0.109 | -13.92% | 0.788 | 0.795 | 0.624 | 1,000 |
13 Jun 2024 | 0.783 | -0.122 | -13.48% | 0.908 | 0.918 | 0.772 | 2,000 |
12 Jun 2024 | 0.905 | 0.058 | 6.85% | 0.872 | 0.907 | 0.864 | 0 |
11 Jun 2024 | 0.847 | -0.082 | -8.83% | 0.955 | 0.959 | 0.813 | 2,000 |
10 Jun 2024 | 0.929 | -0.023 | -2.42% | 0.914 | 0.929 | 0.902 | 0 |
07 Jun 2024 | 0.952 | -0.025 | -2.56% | 0.98 | 0.986 | 0.922 | 0 |
06 Jun 2024 | 0.977 | 0.068 | 7.48% | 0.941 | 0.979 | 0.879 | 2,000 |
05 Jun 2024 | 0.909 | -0.013 | -1.41% | 0.956 | 0.965 | 0.903 | 2,690 |
04 Jun 2024 | 0.922 | -0.085 | -8.44% | 1.024 | 1.024 | 0.914 | 5,500 |
03 Jun 2024 | 1.007 | 0.03 | 2.86% | 1.019 | 1.023 | 0.994 | 0 |
31 May 2024 | 0.979 | -0.003 | -0.31% | 0.995 | 1.02 | 0.974 | 0 |
30 May 2024 | 0.982 | 0.08 | 8.87% | 0.899 | 0.983 | 0.896 | 0 |
29 May 2024 | 0.902 | -0.077 | -7.87% | 0.967 | 0.983 | 0.88 | 2,000 |
28 May 2024 | 0.979 | 0.048 | 5.16% | 0.969 | 1.008 | 0.966 | 11,367 |
27 May 2024 | 0.931 | 0.008 | 0.87% | 0.934 | 0.937 | 0.895 | 0 |
24 May 2024 | 0.923 | 0.006 | 0.65% | 0.871 | 0.923 | 0.869 | 0 |
23 May 2024 | 0.917 | 0.00 | 0.00% | 0.921 | 0.931 | 0.886 | 3,000 |
22 May 2024 | 0.917 | -0.012 | -1.29% | 0.951 | 0.951 | 0.908 | 3,000 |
21 May 2024 | 0.929 | -0.007 | -0.75% | 0.949 | 0.956 | 0.908 | 0 |
20 May 2024 | 0.936 | -0.079 | -7.78% | 1.026 | 1.026 | 0.931 | 0 |
17 May 2024 | 1.015 | 0.02 | 2.32% | 1.011 | 1.02 | 0.995 | 20,000 |
16 May 2024 | 0.992 | 0.00 | 0.00% | 1.022 | 1.022 | 0.977 | 0 |
15 May 2024 | 0.992 | 0.014 | 1.43% | 1.021 | 1.021 | 0.958 | 0 |
14 May 2024 | 0.978 | 0.081 | 9.03% | 0.916 | 0.996 | 0.899 | 3,000 |
13 May 2024 | 0.897 | 0.03 | 3.46% | 0.914 | 0.914 | 0.871 | 3,000 |
10 May 2024 | 0.867 | 0.018 | 2.12% | 0.868 | 0.876 | 0.846 | 0 |
09 May 2024 | 0.849 | -0.018 | -2.08% | 0.882 | 0.883 | 0.812 | 0 |
08 May 2024 | 0.867 | -0.003 | -0.34% | 0.885 | 0.896 | 0.835 | 0 |
07 May 2024 | 0.87 | 0.043 | 5.20% | 0.858 | 0.87 | 0.837 | 0 |
06 May 2024 | 0.827 | 0.09 | 12.21% | 0.788 | 0.84 | 0.772 | 0 |
03 May 2024 | 0.737 | -0.125 | -14.50% | 0.886 | 0.891 | 0.717 | 0 |
02 May 2024 | 0.862 | 0.049 | 6.03% | 0.842 | 0.865 | 0.81 | 0 |
30 Abr 2024 | 0.813 | -0.008 | -0.97% | 0.835 | 0.848 | 0.809 | 0 |
29 Abr 2024 | 0.821 | -0.005 | -0.61% | 0.842 | 0.851 | 0.801 | 0 |
26 Abr 2024 | 0.826 | 0.044 | 5.63% | 0.834 | 0.837 | 0.786 | 0 |
25 Abr 2024 | 0.782 | -0.01 | -1.26% | 0.823 | 0.829 | 0.763 | 0 |
24 Abr 2024 | 0.792 | -0.01 | -1.25% | 0.862 | 0.862 | 0.788 | 0 |
23 Abr 2024 | 0.802 | 0.095 | 13.44% | 0.745 | 0.806 | 0.722 | 1,000 |
22 Abr 2024 | 0.707 | 0.049 | 7.45% | 0.688 | 0.714 | 0.687 | 0 |
19 Abr 2024 | 0.658 | 0.03 | 4.78% | 0.605 | 0.658 | 0.592 | 0 |
18 Abr 2024 | 0.628 | 0.037 | 6.26% | 0.621 | 0.63 | 0.589 | 0 |
17 Abr 2024 | 0.591 | 0.056 | 10.47% | 0.532 | 0.597 | 0.532 | 0 |
16 Abr 2024 | 0.535 | -0.078 | -12.72% | 0.593 | 0.593 | 0.531 | 0 |
15 Abr 2024 | 0.613 | 0.033 | 5.69% | 0.607 | 0.654 | 0.607 | 0 |
12 Abr 2024 | 0.58 | 0.01 | 1.75% | 0.598 | 0.627 | 0.575 | 0 |
11 Abr 2024 | 0.57 | -0.072 | -11.21% | 0.662 | 0.663 | 0.539 | 500 |
10 Abr 2024 | 0.642 | 0.039 | 6.47% | 0.631 | 0.651 | 0.581 | 500 |
09 Abr 2024 | 0.603 | -0.044 | -6.80% | 0.648 | 0.655 | 0.583 | 0 |
08 Abr 2024 | 0.647 | 0.032 | 5.20% | 0.641 | 0.649 | 0.61 | 0 |
05 Abr 2024 | 0.615 | -0.064 | -9.43% | 0.62 | 0.62 | 0.559 | 0 |
04 Abr 2024 | 0.679 | -0.014 | -2.02% | 0.713 | 0.717 | 0.677 | 0 |
03 Abr 2024 | 0.693 | 0.046 | 7.11% | 0.653 | 0.699 | 0.653 | 1,000 |
02 Abr 2024 | 0.647 | -0.004 | -0.61% | 0.683 | 0.692 | 0.645 | 0 |
28 Mar 2024 | 0.651 | 0.003 | 0.46% | 0.673 | 0.674 | 0.646 | 0 |
27 Mar 2024 | 0.648 | 0.001 | 0.15% | 0.65 | 0.664 | 0.638 | 3,000 |
26 Mar 2024 | 0.647 | 0.027 | 4.35% | 0.616 | 0.655 | 0.616 | 3,000 |
25 Mar 2024 | 0.62 | 0.018 | 2.99% | 0.622 | 0.629 | 0.59 | 0 |
22 Mar 2024 | 0.602 | 0.008 | 1.35% | 0.596 | 0.61 | 0.58 | 0 |
21 Mar 2024 | 0.594 | 0.024 | 4.21% | 0.596 | 0.596 | 0.58 | 0 |
20 Mar 2024 | 0.57 | -0.007 | -1.21% | 0.599 | 0.599 | 0.55 | 500 |
19 Mar 2024 | 0.577 | 0.045 | 8.46% | 0.539 | 0.58 | 0.538 | 13,600 |
18 Mar 2024 | 0.532 | 0.005 | 0.95% | 0.584 | 0.59 | 0.521 | 3,000 |