Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P22AS9 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.01 | -0.0025 | -20.00% | 0.0115 | 0.0125 | 0.0095 | 0 |
| 21 Jun 2024 | 0.0125 | 0.00 | 0.00% | 0.013 | 0.015 | 0.0115 | 0 |
| 20 Jun 2024 | 0.0125 | 0.00 | 0.00% | 0.012 | 0.0135 | 0.011 | 0 |
| 19 Jun 2024 | 0.0125 | -0.0005 | -3.85% | 0.0135 | 0.0135 | 0.0125 | 0 |
| 18 Jun 2024 | 0.013 | -0.003 | -18.75% | 0.0135 | 0.0145 | 0.012 | 0 |
| 17 Jun 2024 | 0.016 | -0.002 | -11.11% | 0.0175 | 0.0185 | 0.015 | 0 |
| 14 Jun 2024 | 0.018 | 0.0015 | 9.09% | 0.015 | 0.0185 | 0.015 | 0 |
| 13 Jun 2024 | 0.0165 | 0.00 | 0.00% | 0.0145 | 0.0165 | 0.014 | 0 |
| 12 Jun 2024 | 0.0165 | -0.0085 | -34.00% | 0.021 | 0.022 | 0.016 | 0 |
| 11 Jun 2024 | 0.025 | -0.003 | -10.71% | 0.0255 | 0.0295 | 0.0245 | 0 |
| 10 Jun 2024 | 0.028 | -0.004 | -12.50% | 0.0295 | 0.033 | 0.028 | 0 |
| 07 Jun 2024 | 0.032 | -0.002 | -5.88% | 0.032 | 0.0375 | 0.0315 | 0 |
| 06 Jun 2024 | 0.034 | -0.004 | -10.53% | 0.035 | 0.0365 | 0.0325 | 0 |
| 05 Jun 2024 | 0.038 | -0.023 | -37.70% | 0.047 | 0.05 | 0.038 | 0 |
| 04 Jun 2024 | 0.061 | 0.003 | 5.17% | 0.056 | 0.0685 | 0.056 | 0 |
| 03 Jun 2024 | 0.058 | -0.035 | -37.63% | 0.0585 | 0.064 | 0.053 | 0 |
| 31 May 2024 | 0.093 | 0.0265 | 39.85% | 0.0795 | 0.093 | 0.0655 | 0 |
| 30 May 2024 | 0.0665 | 0.004 | 6.40% | 0.0775 | 0.0775 | 0.063 | 0 |
| 29 May 2024 | 0.0625 | 0.01 | 19.05% | 0.061 | 0.07 | 0.0595 | 0 |
| 28 May 2024 | 0.0525 | 0.00 | 0.00% | 0.0525 | 0.056 | 0.05 | 0 |
| 27 May 2024 | 0.0525 | -0.0025 | -4.55% | 0.0555 | 0.056 | 0.0525 | 0 |
| 24 May 2024 | 0.055 | 0.00 | 0.00% | 0.0705 | 0.0705 | 0.0535 | 0 |
| 23 May 2024 | 0.055 | -0.002 | -3.51% | 0.0495 | 0.0605 | 0.045 | 0 |
| 22 May 2024 | 0.057 | -0.004 | -6.56% | 0.0565 | 0.0615 | 0.0565 | 0 |
| 21 May 2024 | 0.061 | -0.004 | -6.15% | 0.0645 | 0.071 | 0.06 | 0 |
| 20 May 2024 | 0.065 | -0.012 | -15.58% | 0.073 | 0.075 | 0.065 | 0 |
| 17 May 2024 | 0.077 | 0.0055 | 7.69% | 0.077 | 0.08 | 0.0745 | 0 |
| 16 May 2024 | 0.0715 | -0.0135 | -15.88% | 0.0745 | 0.0775 | 0.0705 | 0 |
| 15 May 2024 | 0.085 | -0.034 | -28.57% | 0.1135 | 0.1155 | 0.0845 | 0 |
| 14 May 2024 | 0.119 | -0.0115 | -8.81% | 0.1315 | 0.141 | 0.119 | 0 |
| 13 May 2024 | 0.1305 | -0.0095 | -6.79% | 0.127 | 0.1345 | 0.125 | 0 |
| 10 May 2024 | 0.14 | -0.006 | -4.11% | 0.1445 | 0.1445 | 0.1275 | 0 |
| 09 May 2024 | 0.146 | -0.013 | -8.18% | 0.1595 | 0.165 | 0.146 | 0 |
| 08 May 2024 | 0.159 | 0.0015 | 0.95% | 0.162 | 0.1835 | 0.154 | 0 |
| 07 May 2024 | 0.1575 | -0.031 | -16.45% | 0.1715 | 0.1765 | 0.1565 | 0 |
| 06 May 2024 | 0.1885 | -0.039 | -17.14% | 0.2105 | 0.2105 | 0.1875 | 110,000 |
| 03 May 2024 | 0.2275 | -0.1235 | -35.19% | 0.2685 | 0.281 | 0.2165 | 211,000 |
| 02 May 2024 | 0.351 | 0.048 | 15.84% | 0.362 | 0.388 | 0.343 | 0 |
| 30 Abr 2024 | 0.303 | 0.0245 | 8.80% | 0.2765 | 0.306 | 0.2715 | 0 |
| 29 Abr 2024 | 0.2785 | -0.0235 | -7.78% | 0.2765 | 0.2925 | 0.2675 | 120,000 |
| 26 Abr 2024 | 0.302 | -0.135 | -30.89% | 0.315 | 0.338 | 0.2895 | 10,000 |
| 25 Abr 2024 | 0.437 | 0.07 | 19.07% | 0.43 | 0.465 | 0.397 | 0 |
| 24 Abr 2024 | 0.367 | -0.014 | -3.67% | 0.333 | 0.367 | 0.323 | 0 |
| 23 Abr 2024 | 0.381 | -0.165 | -30.22% | 0.479 | 0.479 | 0.381 | 0 |
