P20SM8 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0012 | 0.00 | 0.00% | 0.0665 | 0.068 | 0.0008 | 0 |
13 Jun 2024 | 0.0012 | -0.0004 | -25.00% | 0.067 | 0.0685 | 0.0012 | 0 |
12 Jun 2024 | 0.0016 | -0.0002 | -11.11% | 0.068 | 0.068 | 0.0015 | 0 |
11 Jun 2024 | 0.0018 | 0.0001 | 5.88% | 0.0001 | 0.069 | 0.0001 | 0 |
10 Jun 2024 | 0.0017 | -0.0003 | -15.00% | 0.0665 | 0.0665 | 0.0017 | 0 |
07 Jun 2024 | 0.002 | 0.00 | 0.00% | 0.0665 | 0.0665 | 0.002 | 0 |
06 Jun 2024 | 0.002 | 0.00 | 0.00% | 0.065 | 0.065 | 0.002 | 0 |
05 Jun 2024 | 0.002 | 0.0003 | 17.65% | 0.0025 | 0.003 | 0.002 | 0 |
04 Jun 2024 | 0.0017 | -0.0013 | -43.33% | 0.0635 | 0.0655 | 0.0017 | 0 |
03 Jun 2024 | 0.003 | 0.001 | 50.00% | 0.0645 | 0.128 | 0.0019 | 61,000 |
31 May 2024 | 0.002 | -0.001 | -33.33% | 0.065 | 0.0655 | 0.002 | 0 |
30 May 2024 | 0.003 | -0.0005 | -14.29% | 0.066 | 0.068 | 0.003 | 0 |
29 May 2024 | 0.0035 | 0.0005 | 16.67% | 0.0655 | 0.067 | 0.003 | 0 |
28 May 2024 | 0.003 | -0.063 | -95.45% | 0.0655 | 0.0665 | 0.0025 | 0 |
27 May 2024 | 0.066 | 0.063 | 2,100.00% | 0.0655 | 0.0685 | 0.065 | 0 |
24 May 2024 | 0.003 | -0.001 | -25.00% | 0.0665 | 0.0685 | 0.003 | 0 |
23 May 2024 | 0.004 | -0.0015 | -27.27% | 0.0675 | 0.07 | 0.004 | 0 |
22 May 2024 | 0.0055 | 0.0015 | 37.50% | 0.0675 | 0.07 | 0.005 | 0 |
21 May 2024 | 0.004 | -0.002 | -33.33% | 0.0685 | 0.0695 | 0.004 | 0 |
20 May 2024 | 0.006 | -0.001 | -14.29% | 0.0705 | 0.0735 | 0.006 | 0 |
17 May 2024 | 0.007 | -0.003 | -30.00% | 0.0715 | 0.0755 | 0.007 | 0 |
16 May 2024 | 0.01 | 0.001 | 11.11% | 0.074 | 0.077 | 0.0095 | 0 |
15 May 2024 | 0.009 | -0.0005 | -5.26% | 0.0755 | 0.079 | 0.0075 | 0 |
14 May 2024 | 0.0095 | -0.0005 | -5.00% | 0.075 | 0.078 | 0.008 | 0 |
13 May 2024 | 0.01 | -0.0055 | -35.48% | 0.08 | 0.0865 | 0.01 | 0 |
10 May 2024 | 0.0155 | -0.008 | -34.04% | 0.0875 | 0.095 | 0.0145 | 0 |
09 May 2024 | 0.0235 | 0.004 | 20.51% | 0.0825 | 0.091 | 0.0175 | 0 |
08 May 2024 | 0.0195 | -0.005 | -20.41% | 0.088 | 0.0915 | 0.0175 | 0 |
07 May 2024 | 0.0245 | 0.003 | 13.95% | 0.089 | 0.096 | 0.022 | 0 |
06 May 2024 | 0.0215 | -0.003 | -12.24% | 0.086 | 0.0955 | 0.018 | 0 |
03 May 2024 | 0.0245 | 0.005 | 25.64% | 0.0895 | 0.099 | 0.0235 | 0 |
02 May 2024 | 0.0195 | -0.0605 | -75.63% | 0.086 | 0.097 | 0.0195 | 0 |
30 Abr 2024 | 0.08 | -0.0125 | -13.51% | 0.1825 | 0.1855 | 0.079 | 0 |
29 Abr 2024 | 0.0925 | 0.0165 | 21.71% | 0.153 | 0.1715 | 0.084 | 0 |
26 Abr 2024 | 0.076 | 0.0345 | 83.13% | 0.1205 | 0.1995 | 0.0615 | 5,000 |
25 Abr 2024 | 0.0415 | -0.021 | -33.60% | 0.0975 | 0.102 | 0.039 | 0 |
24 Abr 2024 | 0.0625 | -0.0035 | -5.30% | 0.139 | 0.1405 | 0.0615 | 0 |
23 Abr 2024 | 0.066 | 0.0085 | 14.78% | 0.1295 | 0.1425 | 0.0615 | 100 |
22 Abr 2024 | 0.0575 | -0.0145 | -20.14% | 0.1305 | 0.147 | 0.0555 | 0 |
19 Abr 2024 | 0.072 | -0.042 | -36.84% | 0.127 | 0.1595 | 0.069 | 0 |
18 Abr 2024 | 0.114 | -0.013 | -10.24% | 0.1775 | 0.182 | 0.0995 | 0 |
17 Abr 2024 | 0.127 | -0.0235 | -15.61% | 0.1965 | 0.213 | 0.1265 | 0 |
16 Abr 2024 | 0.1505 | -0.0315 | -17.31% | 0.202 | 0.219 | 0.13 | 0 |
15 Abr 2024 | 0.182 | -0.021 | -10.34% | 0.2405 | 0.272 | 0.1795 | 0 |
12 Abr 2024 | 0.203 | 0.0265 | 15.01% | 0.2655 | 0.2845 | 0.191 | 0 |
11 Abr 2024 | 0.1765 | 0.0155 | 9.63% | 0.228 | 0.2525 | 0.1675 | 0 |
10 Abr 2024 | 0.161 | -0.0035 | -2.13% | 0.23 | 0.233 | 0.1465 | 0 |
09 Abr 2024 | 0.1645 | -0.0195 | -10.60% | 0.235 | 0.2535 | 0.163 | 0 |
08 Abr 2024 | 0.184 | 0.0115 | 6.67% | 0.2305 | 0.337 | 0.1765 | 11,000 |
05 Abr 2024 | 0.1725 | 0.02 | 13.11% | 0.185 | 0.206 | 0.1435 | 0 |
04 Abr 2024 | 0.1525 | 0.0075 | 5.17% | 0.2115 | 0.2265 | 0.145 | 0 |
03 Abr 2024 | 0.145 | 0.02 | 16.00% | 0.192 | 0.1925 | 0.1285 | 0 |
02 Abr 2024 | 0.125 | -0.007 | -5.30% | 0.1905 | 0.1995 | 0.1195 | 0 |
28 Mar 2024 | 0.132 | 0.0065 | 5.18% | 0.1905 | 0.2015 | 0.132 | 0 |
27 Mar 2024 | 0.1255 | -0.0145 | -10.36% | 0.1925 | 0.1995 | 0.121 | 0 |
26 Mar 2024 | 0.14 | -0.0035 | -2.44% | 0.206 | 0.2155 | 0.1375 | 0 |
25 Mar 2024 | 0.1435 | 0.0035 | 2.50% | 0.1915 | 0.198 | 0.129 | 0 |
22 Mar 2024 | 0.14 | -0.0065 | -4.44% | 0.1945 | 0.2005 | 0.1215 | 0 |
21 Mar 2024 | 0.1465 | 0.043 | 41.55% | 0.1965 | 0.215 | 0.1385 | 0 |
20 Mar 2024 | 0.1035 | -0.0085 | -7.59% | 0.174 | 0.1755 | 0.1025 | 0 |
19 Mar 2024 | 0.112 | -0.0015 | -1.32% | 0.166 | 0.169 | 0.1075 | 0 |